京元電子 (2449)-群益金鼎-土城券商分點個股進出

台股 » 個股 » 京元電子 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

京元電子

(2449)

可現股當沖

股價
109.5
漲跌
▼2.0
漲幅
-1.79%
成交量
35,184張
產業
上市半導體類股
1808人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

京元電子 (2449)籌碼相關－群益金鼎-土城券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-土城券商分點個股進出
群益金鼎-土城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	44	109.73	40	110.25	109.50	4	23,042	0.02%
2024/12/16	34.2	115.40	31.1	116.14	111.50	3.1	22,677	0.01%
2024/12/13	43	118.97	42	118.30	119.00	1	22,226	0.00%
2024/12/12	21	117.90	20	118.35	116.00	1	22,189	0.00%
2024/12/11	4	115.50	0.3	118.00	117.00	3.7	22,331	0.02%
2024/12/10	4	119.50	3	118.50	117.50	1	22,115	0.00%
2024/12/09	2	121.01	1	121.50	121.00	1	21,944	0.00%
2024/12/06	1	125.51	3	129.17	125.50	-2	21,763	-0.01%
2024/12/05	0	0.00	2	127.75	126.50	-2	21,498	-0.01%
2024/12/04	43	126.42	41	125.51	126.00	2	21,411	0.01%
2024/12/03	1	127.50	2	129.25	127.50	-1	21,505	0.00%
2024/12/02	23	126.98	22	127.43	127.00	1	21,499	0.00%
2024/11/29	20	123.00	20	123.50	126.50	0	21,457	0.00%
2024/11/28	22	122.55	20	123.50	123.50	2	21,465	0.01%
2024/11/27	3	124.50	1	123.50	123.00	2	21,505	0.01%
2024/11/26	21	126.48	20	127.00	125.50	1	21,573	0.00%
2024/11/25	32	129.89	21.1	131.03	128.00	10.9	21,598	0.05%
2024/11/22	42	128.52	42	129.01	130.00	0	21,492	0.00%
2024/11/21	32	125.22	21	125.57	126.50	11	21,304	0.05%
2024/11/20	20	126.50	20	127.00	126.50	0	21,329	0.00%
2024/11/19	43	125.26	65	125.82	127.00	-22	21,301	-0.10%
2024/11/18	33	120.18	22	120.59	121.50	11	21,316	0.05%
2024/11/15	22	126.32	20	127.00	124.00	2	21,285	0.01%
2024/11/14	9	126.06	0	0.00	126.00	9	21,602	0.04%
2024/11/13	19	129.76	0.1	130.00	128.50	19	21,565	0.09%
2024/11/12	79	130.46	86	131.07	130.00	-7	22,011	-0.03%
2024/11/11	69	131.75	48.5	131.44	133.50	20.5	22,037	0.09%
2024/11/08	70	139.04	71.4	139.64	139.50	-1.4	22,318	-0.01%
2024/11/07	1.1	140.50	1	139.50	139.00	0.1	22,532	0.00%
2024/11/06	55.3	137.80	72	135.45	137.00	-16.7	22,369	-0.07%
2024/11/05	0	0.00	2	130.00	130.00	-2	22,456	-0.01%
2024/11/04	20.1	125.51	20	126.50	128.50	0.1	22,804	0.00%
2024/11/01	20	126.00	21	124.33	127.50	-1	23,150	0.00%
2024/10/30	36	124.58	38.1	124.67	125.50	-2.1	23,449	-0.01%
2024/10/29	20	126.00	21	126.86	125.50	-1	23,768	0.00%
2024/10/28	36	128.53	36.1	129.17	128.50	-0.1	23,766	0.00%
2024/10/25	20	130.50	21	130.95	130.50	-1	23,849	0.00%
2024/10/24	22	131.55	24	131.75	130.00	-2	23,944	-0.01%
2024/10/23	36.1	136.25	28	136.38	134.50	8.1	24,098	0.03%
2024/10/22	44	134.98	54	134.70	136.00	-10	24,110	-0.04%
2024/10/21	2	130.24	8	131.38	131.00	-6	24,029	-0.02%
2024/10/18	56	129.13	45	131.98	127.50	11	23,928	0.05%
2024/10/17	45	135.58	40.1	134.79	134.50	5	23,727	0.02%
2024/10/16	48.5	132.90	45	132.84	133.50	3.5	23,804	0.01%
2024/10/15	6	128.00	9	127.50	128.00	-3	23,553	-0.01%
2024/10/14	10	126.10	10.1	125.04	128.00	-0.1	23,551	0.00%
2024/10/11	70.3	126.53	62	124.96	125.50	8.3	23,615	0.04%
2024/10/09	62	119.10	69	119.30	124.50	-6.9	22,948	-0.03%
2024/10/08	3	111.02	3	111.00	113.50	0	22,355	0.00%
2024/10/07	24	112.85	21	112.64	111.50	3	23,578	0.01%
2024/10/04	3	110.33	0	0.00	108.50	3	24,053	0.01%
2024/10/01	47	114.49	41	111.01	112.00	6	24,066	0.02%
2024/09/30	21	115.52	22	115.80	112.50	-1	24,402	0.00%
2024/09/27	16	118.03	15	117.70	117.50	1	24,771	0.00%
2024/09/26	65	114.41	61	114.16	112.50	4	25,175	0.02%
2024/09/25	26.5	112.58	23	112.74	112.50	3.5	25,341	0.01%
2024/09/24	16	106.53	18	106.25	107.00	-2	25,171	-0.01%
2024/09/23	3	108.83	0	0.00	107.00	3	25,309	0.01%
2024/09/20	21	113.93	21	114.48	110.00	0	25,970	0.00%
2024/09/18	3	110.83	1	110.00	110.00	2	27,390	0.01%
2024/09/16	0	115.00	1	114.50	114.50	-1	27,812	0.00%
2024/09/13	1	115.50	1.2	115.67	115.00	-0.2	28,501	0.00%
2024/09/12	24.2	118.50	26	118.81	118.00	-1.8	29,275	-0.01%
2024/09/11	20	111.00	22	111.57	112.50	-2	29,669	-0.01%
2024/09/10	21	108.74	21	109.24	110.50	0	30,480	0.00%
2024/09/09	42	112.02	43	110.76	113.00	-1	30,984	0.00%
2024/09/06	20	110.00	20.1	110.51	111.50	-0.1	31,500	0.00%
2024/09/05	31.1	113.75	30	113.17	112.00	1.1	31,529	0.00%
2024/09/04	29	114.81	29	115.84	114.50	0	31,704	0.00%
2024/09/03	2	118.50	1	118.00	118.00	1	31,520	0.00%
2024/09/02	1	122.50	1	121.00	121.00	0	31,502	0.00%
2024/08/30	0	120.00	0	0.00	121.00	0	31,653	0.00%
2024/08/29	7	120.64	16	119.41	120.50	-9	31,814	-0.03%
2024/08/28	3	121.33	3	121.00	120.50	0	31,998	0.00%
2024/08/27	6	119.00	3	120.00	119.50	3	32,160	0.01%
2024/08/26	9	122.44	7	121.50	121.00	2	32,198	0.01%
2024/08/23	8.1	119.94	8	119.13	123.00	0.1	32,211	0.00%
2024/08/22	4	119.88	2	120.00	120.00	2	32,191	0.01%
2024/08/21	6	118.83	8.2	119.06	120.00	-2.2	32,225	-0.01%
2024/08/20	6.1	121.93	14	122.18	122.00	-8	32,103	-0.02%
2024/08/19	0	123.00	2	122.25	123.50	-2	32,090	-0.01%
2024/08/16	31	123.16	35	123.74	122.00	-4	32,100	-0.01%
2024/08/15	14.2	119.40	14	119.89	119.00	0.2	31,787	0.00%
2024/08/14	13	120.42	9	121.50	119.50	4	31,898	0.01%
2024/08/13	9	116.67	9	116.83	117.00	0	31,591	0.00%
2024/08/12	21.2	117.06	32	117.97	118.50	-10.8	31,497	-0.03%
2024/08/09	2	111.75	5.7	112.73	113.50	-3.7	30,676	-0.01%
2024/08/08	19.2	103.14	3	104.83	103.50	16.2	30,286	0.05%
2024/08/07	22	104.04	21	104.57	102.50	1	30,096	0.00%
2024/08/06	16	95.43	14	96.02	97.40	2	29,583	0.01%
2024/08/05	10.2	94.74	16	95.06	93.70	-5.8	29,407	-0.02%
2024/08/02	8.1	105.13	1.1	103.82	103.50	7	29,111	0.02%
2024/08/01	20.6	111.47	21	112.12	113.00	-0.4	29,055	0.00%
2024/07/31	8	105.44	7	107.00	105.00	1	29,347	0.00%
2024/07/30	3	106.00	2	105.75	106.50	1	29,260	0.00%
2024/07/29	4	107.13	24	105.69	105.50	-20	29,156	-0.07%
2024/07/26	10	107.15	6	109.08	108.50	4	29,181	0.01%
2024/07/23	21.1	114.49	21	112.45	112.50	0.1	29,559	0.00%
2024/07/22	94.1	114.52	66	112.27	112.00	28.1	29,391	0.10%
2024/07/19	17.1	120.93	14	122.36	119.50	3.1	29,053	0.01%
2024/07/18	12	119.75	5	119.00	119.00	7	29,038	0.02%
2024/07/17	20.1	125.43	15	125.50	127.50	5.1	28,590	0.02%
2024/07/16	10	129.75	11	129.36	129.00	-1	28,137	0.00%
2024/07/15	7	128.43	17	128.06	128.50	-10	27,632	-0.04%
2024/07/12	22	126.02	13	126.57	127.50	9	27,348	0.03%
2024/07/11	37	134.70	3	133.33	131.00	34	27,105	0.13%
2024/07/10	4	134.38	8	133.38	135.00	-4	26,856	-0.01%
2024/07/09	51.1	134.04	61	133.18	131.50	-9.9	26,450	-0.04%
2024/07/08	29	128.67	13.1	128.63	133.00	15.9	25,214	0.06%
2024/07/05	0.1	121.00	6	121.00	121.00	-5.9	24,682	-0.02%
2024/07/04	18	119.50	14	119.61	119.50	4	24,640	0.02%
2024/07/03	41	116.55	41	116.13	117.50	0	24,241	0.00%
2024/07/02	11	110.14	73	111.84	111.50	-62	23,730	-0.26%
2024/07/01	7	117.00	10	118.05	116.50	-3	22,990	-0.01%
2024/06/28	2	119.74	4	119.63	119.00	-2	22,664	-0.01%
2024/06/27	22	117.66	24	117.33	120.00	-2	22,361	-0.01%
2024/06/26	129	120.13	120.2	118.91	118.00	8.8	22,118	0.04%	大買/大賣/
2024/06/25	97	113.98	94	111.96	117.50	3	21,309	0.01%
2024/06/24	56	117.38	43.1	118.72	115.00	12.9	20,751	0.06%
2024/06/21	3.1	109.90	8	108.81	112.00	-4.9	19,693	-0.02%
2024/06/20	34.2	111.83	35	112.66	112.00	-0.8	19,794	0.00%
2024/06/19	7	107.71	11	107.41	109.00	-4	19,337	-0.02%
2024/06/18	35	102.60	15	103.93	104.50	20	18,939	0.11%
2024/06/17	10	102.39	14.1	100.71	99.50	-4.1	18,580	-0.02%
2024/06/14	20	95.99	5	97.02	95.90	15	18,328	0.08%
2024/06/13	4	93.58	3	94.10	94.70	1	17,934	0.01%
2024/06/11	1	87.00	0	0.00	87.40	1	17,698	0.01%
2024/06/06	0	0.00	1	89.60	89.40	-1	17,745	-0.01%
2024/06/05	0	0.00	1	89.50	89.20	-1	18,738	-0.01%
2024/06/04	1	90.80	11	90.73	90.60	-10	19,415	-0.05%
2024/06/03	3	90.67	3	90.97	90.70	0	19,755	0.00%
2024/05/31	1	89.20	1	89.00	88.20	0	19,805	0.00%
2024/05/30	11.1	91.06	10	91.60	90.40	1.1	19,828	0.01%
2024/05/29	0	0.00	21	91.48	90.70	-21	19,833	-0.11%
2024/05/28	4	90.15	1	90.50	90.00	3	19,755	0.02%
2024/05/27	10	90.00	5	90.34	90.90	5	19,798	0.03%
2024/05/23	4	89.35	1	92.00	88.20	3	20,819	0.01%
2024/05/22	1	90.40	3	90.17	90.20	-2	21,063	-0.01%
2024/05/21	2	89.90	2	89.90	90.40	0	20,931	0.00%
2024/05/20	5	90.60	1	89.50	88.90	4	20,882	0.02%
2024/05/17	4	88.45	2	88.50	88.80	2	20,657	0.01%
2024/05/16	1	87.30	20	86.00	86.80	-19	20,698	-0.09%
2024/05/15	1	85.30	0	0.00	84.50	1	20,824	0.00%
2024/05/14	0	0.00	10	85.10	85.30	-10	20,731	-0.05%
2024/05/13	20	85.50	0	0.00	85.40	20	20,670	0.10%
2024/05/10	4	85.90	2	85.25	86.00	2	20,553	0.01%
2024/05/09	2	86.50	1	85.00	85.00	1	20,393	0.00%
2024/05/08	1	86.60	1	88.10	87.60	0	20,163	0.00%
2024/05/07	10	87.10	0	0.00	87.50	10	20,025	0.05%
2024/05/06	28	85.94	18	85.87	87.00	10	19,753	0.05%
2024/05/03	2	94.05	1	95.60	93.50	1	18,959	0.01%
2024/05/02	17	94.05	10	94.70	94.90	7	18,925	0.04%
2024/04/30	1	98.70	0	0.00	95.80	1	18,911	0.01%
2024/04/29	3	100.13	1	104.00	98.90	2	18,841	0.01%
2024/04/24	2	95.10	3	95.63	96.10	-1	18,466	-0.01%
2024/04/23	1	92.40	4	91.00	92.30	-3	18,491	-0.02%
2024/04/22	0	0.00	2.2	96.72	96.00	-2.2	18,322	-0.01%
2024/04/19	1	99.00	0	0.00	99.00	1	18,359	0.01%
2024/04/17	0.2	103.00	0	0.00	102.50	0.2	19,002	0.00%
2024/04/16	1	100.00	0	0.00	99.70	1	18,977	0.01%
2024/04/15	1	104.50	0	0.00	104.50	1	18,757	0.01%
2024/04/12	3	107.17	1	107.00	107.00	2	18,752	0.01%
2024/04/11	8	105.25	0	0.00	106.00	8	18,679	0.04%
2024/04/09	4	105.75	4	107.00	106.50	0	18,632	0.00%
2024/04/03	1	107.50	0	0.00	106.50	1	18,464	0.01%
2024/04/02	6	105.58	6	106.33	107.00	0	18,465	0.00%
2024/04/01	1	103.00	1	103.00	103.00	0	18,429	0.00%
2024/03/26	3	107.00	2	106.25	105.50	1	18,444	0.01%
2024/03/22	4	113.75	8	113.56	109.50	-4	18,301	-0.02%
2024/03/21	1	107.00	0	0.00	108.50	1	17,838	0.01%
2024/03/20	5	111.30	2	110.00	107.50	3	17,869	0.02%
2024/03/19	14	109.36	15.2	109.80	109.00	-1.2	17,930	-0.01%
2024/03/18	6	110.42	3	110.83	111.00	3	17,904	0.02%
2024/03/15	13	105.58	13	106.23	107.50	0	17,491	0.00%
2024/03/14	1	105.00	3	105.00	104.50	-2	17,355	-0.01%
2024/03/12	2	109.75	16	109.03	109.50	-14	17,126	-0.08%
2024/03/11	3	107.50	2.1	108.00	108.00	0.9	17,118	0.01%
2024/03/08	32.2	118.73	56.2	114.00	111.00	-24	16,932	-0.14%
2024/03/07	11	111.95	14	111.04	116.50	-3	15,908	-0.02%
2024/03/06	14	100.87	21.8	101.58	106.00	-7.8	15,100	-0.05%
2024/03/05	20	96.19	17	96.39	97.40	3	14,648	0.02%
2024/03/04	30	96.03	20	96.11	96.00	10	14,373	0.07%
2024/03/01	6	89.50	6	90.43	89.50	0	14,081	0.00%
2024/02/29	3	88.53	3	88.90	88.80	0	13,941	0.00%
2024/02/27	1	89.50	5	89.30	89.50	-4	13,798	-0.03%
2024/02/26	1.1	90.25	25.1	89.90	89.50	-24	13,672	-0.18%
2024/02/23	52.1	97.09	51.1	96.31	94.80	1.1	13,380	0.01%
2024/02/22	31.2	91.13	35	90.88	93.50	-3.8	12,613	-0.03%
2024/02/21	0	0.00	2	87.60	87.50	-2	12,220	-0.02%
2024/02/19	20	88.51	3	89.40	87.70	17	12,184	0.14%
2024/02/16	20	89.91	13	89.62	90.00	7	12,467	0.06%
2024/02/15	16	85.08	11	85.15	85.40	5	12,308	0.04%
2024/02/02	0.1	82.10	0	0.00	82.20	0.1	12,331	0.00%
2024/01/30	1	83.80	5	84.00	84.00	-4	12,544	-0.03%
2024/01/26	0	0.00	1	80.90	82.90	-1	12,935	-0.01%
2024/01/25	1	83.20	2	82.90	82.20	-1	12,996	-0.01%
2024/01/24	1	82.30	5	82.60	82.10	-4	13,011	-0.03%
2024/01/23	6	82.40	1	82.90	82.10	5	13,118	0.04%
2024/01/22	7	83.90	16.1	82.81	84.10	-9.1	13,105	-0.07%
2024/01/19	1	81.30	1	81.00	81.30	0	13,040	0.00%
2024/01/18	24	80.33	2	80.30	79.70	22	13,054	0.17%
2024/01/17	10	78.20	8	77.49	77.20	2	12,876	0.02%
2024/01/16	7	78.44	6	78.37	78.60	1	12,943	0.01%
2024/01/15	3	75.70	1	76.50	77.70	2	13,031	0.02%
2024/01/12	9.1	76.10	6	75.50	75.60	3.1	13,705	0.02%
2024/01/11	14.1	79.30	5	78.68	78.00	9.1	13,452	0.07%
2024/01/10	5.1	81.04	2	81.20	81.80	3.1	13,327	0.02%
2024/01/09	4	81.95	1	81.80	82.10	3	13,594	0.02%
2024/01/08	7	81.31	4	81.80	81.60	3	13,718	0.02%
2024/01/05	1	82.90	0	0.00	82.90	1	13,813	0.01%
2024/01/04	2.1	82.23	1	83.10	83.10	1.1	13,979	0.01%
2024/01/03	3	83.23	2	82.50	83.50	1	14,150	0.01%
2023/12/29	2	84.95	0	0.00	84.90	2	14,190	0.01%
2023/12/28	0	0.00	2	86.50	84.90	-2	14,308	-0.01%
2023/12/27	4.1	85.31	2.2	84.87	85.70	1.9	14,290	0.01%
2023/12/26	0	0.00	3	84.00	83.60	-3	14,317	-0.02%
2023/12/25	3	82.90	0	0.00	83.50	3	14,444	0.02%
2023/12/22	3.2	83.72	4	83.88	83.60	-0.8	14,493	-0.01%
2023/12/21	2.1	84.13	1	83.50	83.40	1.1	14,491	0.01%
2023/12/20	2	85.55	2	85.65	85.40	0	14,549	0.00%
2023/12/19	1	84.10	4	84.18	84.20	-3	14,821	-0.02%
2023/12/18	6.1	85.71	7	86.39	85.40	-0.9	15,115	-0.01%
2023/12/15	12.2	90.34	5	92.74	89.00	7.2	15,566	0.05%
2023/12/14	15	93.83	16	94.00	93.50	-1	15,614	-0.01%
2023/12/13	4	88.73	1	88.90	89.50	3	15,275	0.02%
2023/12/12	0	0.00	1	85.20	85.90	-1	15,422	-0.01%
2023/12/11	1	83.20	2	83.20	83.20	-1	15,458	-0.01%
2023/12/08	2	84.90	9	84.03	83.30	-7	15,508	-0.05%
2023/12/07	0	0.00	8	85.03	85.50	-8	15,469	-0.05%
2023/12/06	15	86.39	3	85.97	86.50	12	15,536	0.08%
2023/12/01	0	0.00	3	82.80	82.80	-3	15,713	-0.02%
2023/11/29	3	82.87	3	82.40	81.40	0	15,901	0.00%
2023/11/28	3	83.00	2	82.50	83.00	1	15,941	0.01%
2023/11/27	2	80.80	0	0.00	80.80	2	16,119	0.01%
2023/11/24	3	81.40	1	82.00	81.50	2	16,501	0.01%
2023/11/23	2	82.00	1	81.70	82.10	1	16,815	0.01%
2023/11/22	0	0.00	17	81.61	81.60	-17	17,409	-0.10%
2023/11/21	1	83.10	1	82.70	82.70	0	18,374	0.00%
2023/11/20	13	83.08	13	83.01	83.10	0	19,793	0.00%
2023/11/17	13	85.08	12	85.10	85.10	1	21,120	0.00%
2023/11/16	2	83.75	3	84.07	84.20	-1	21,866	0.00%
2023/11/15	37	85.09	53.1	85.61	83.80	-16.1	21,919	-0.07%
2023/11/14	22	88.19	21	88.30	88.00	1	21,631	0.00%
2023/11/13	38.1	86.32	32	86.35	86.70	6.1	21,514	0.03%
2023/11/10	2	82.10	4	82.68	81.90	-2	21,272	-0.01%
2023/11/09	20	84.05	20	83.66	83.80	0	21,402	0.00%
2023/11/08	2	83.30	0	0.00	83.30	2	21,354	0.01%
2023/11/07	1	82.30	3	82.70	82.70	-2	21,273	-0.01%
2023/11/06	37	83.07	42	83.40	83.40	-5	21,321	-0.02%
2023/11/03	2.1	81.09	2	81.20	80.70	0.1	21,127	0.00%
2023/11/02	10	78.05	10	79.00	79.70	0	21,266	0.00%
2023/11/01	18	76.39	11	76.44	76.40	7	21,543	0.03%
2023/10/31	27	78.09	30	76.34	76.30	-3	21,610	-0.01%
2023/10/30	15	78.14	21	78.49	79.50	-6	21,667	-0.03%
2023/10/27	8	78.26	7.2	77.91	77.40	0.9	21,895	0.00%
2023/10/26	21	79.70	20.2	79.80	79.60	0.9	21,955	0.00%
2023/10/25	24	82.57	22	82.54	82.00	2	21,828	0.01%
2023/10/24	25	84.21	29.1	83.37	83.10	-4.1	21,873	-0.02%
2023/10/23	34	84.01	42	84.00	82.70	-8	21,761	-0.04%
2023/10/20	35	86.32	66	85.73	86.30	-31	21,715	-0.14%
2023/10/19	58	83.98	26	83.62	84.90	32	21,159	0.15%
2023/10/18	6	81.63	18	81.36	81.50	-12	21,065	-0.06%
2023/10/17	27	84.21	26	83.61	82.80	1	20,917	0.00%
2023/10/16	22	81.30	33	81.65	81.80	-11	20,873	-0.05%
2023/10/13	23	82.59	11	82.30	83.10	12	21,495	0.06%
2023/10/12	32	80.73	20	80.45	81.00	12	22,051	0.05%
2023/10/11	23.4	79.99	14	79.81	80.20	9.4	22,115	0.04%
2023/10/06	2	77.75	9	78.54	77.70	-7	22,640	-0.03%
2023/10/04	15	76.80	17	77.28	76.70	-2	23,162	-0.01%
2023/10/03	1	79.20	2	78.75	78.10	-1	23,147	0.00%
2023/10/02	4	78.50	2	77.40	78.80	2	23,387	0.01%
2023/09/28	2	76.50	3	76.23	76.00	-1	23,479	0.00%
2023/09/27	2	77.05	4	76.90	77.60	-2	23,476	-0.01%
2023/09/26	8	78.35	11	77.34	77.10	-3	23,741	-0.01%
2023/09/25	7	78.20	15	77.97	77.60	-8	23,932	-0.03%
2023/09/22	13	76.05	5	77.00	77.50	8	23,834	0.03%
2023/09/21	10	73.86	15	74.66	74.60	-5	23,640	-0.02%
2023/09/20	38	80.09	34	80.60	76.80	4	23,288	0.02%
2023/09/19	44	81.38	36	81.55	81.00	8	22,863	0.03%
2023/09/18	13	79.88	10	79.76	79.60	3	22,663	0.01%
2023/09/15	45	80.48	19	80.63	80.90	26	22,578	0.12%
2023/09/14	7	78.06	7	77.99	78.00	0	22,160	0.00%
2023/09/13	3	77.17	1	76.80	76.80	2	21,988	0.01%
2023/09/12	4	77.28	6	77.35	78.10	-2	22,134	-0.01%
2023/09/11	4	77.80	6	77.20	76.90	-2	22,150	-0.01%
2023/09/08	0	0.00	0.1	78.70	79.00	-0.1	22,392	0.00%
2023/09/07	14	79.88	10	79.72	78.90	4	22,961	0.02%
2023/09/06	15.1	79.26	11.1	78.79	79.80	4.1	22,835	0.02%
2023/09/05	6	77.13	10.1	76.87	78.20	-4.1	22,768	-0.02%
2023/09/04	7.1	77.45	1.2	75.70	77.90	5.9	22,703	0.03%
2023/09/01	0	0.00	31	76.08	75.80	-31	22,643	-0.14%
2023/08/31	4.2	76.71	3.4	76.29	76.80	0.9	22,620	0.00%
2023/08/30	14.4	77.83	11	77.97	77.20	3.4	22,525	0.02%
2023/08/29	10	75.97	23.2	75.67	75.10	-13.2	22,336	-0.06%
2023/08/28	44	75.83	27	76.04	75.40	17	22,158	0.08%
2023/08/25	29	80.56	33	80.68	79.50	-4	21,702	-0.02%
2023/08/24	152.1	77.89	162	79.11	78.50	-9.9	20,917	-0.05%	大買/大賣/
2023/08/23	133	73.47	126	73.24	76.00	7	19,945	0.04%	大買/大賣/
2023/08/22	75.1	67.97	42	67.91	69.10	33.1	19,126	0.17%
2023/08/21	5	63.96	2	63.75	64.30	3	18,387	0.02%
2023/08/18	39	63.92	67	62.12	62.00	-28	18,314	-0.15%
2023/08/17	0	0.00	7	63.97	64.90	-7	18,163	-0.04%
2023/08/16	31	64.63	0	0.00	65.00	31	18,000	0.17%
2023/08/15	29	63.09	29	63.77	63.80	0	17,878	0.00%
2023/08/14	0	0.00	1	61.10	61.50	-1	17,739	-0.01%
2023/08/11	7	62.17	2	61.95	62.10	5	17,691	0.03%
2023/08/10	1	61.90	5	62.54	61.10	-4	17,648	-0.02%
2023/08/09	3	64.13	2	65.10	64.50	1	17,482	0.01%
2023/08/08	6	64.92	14	64.49	65.30	-8	17,322	-0.05%
2023/08/07	29	63.51	21	63.90	64.70	8	17,058	0.05%
2023/08/04	4	60.00	0	0.00	60.40	4	16,655	0.02%
2023/08/02	3	62.00	10	60.96	60.70	-7	16,548	-0.04%
2023/08/01	7	61.37	27	60.74	61.60	-20	16,412	-0.12%
2023/07/31	1	62.80	3	64.10	63.00	-2	16,060	-0.01%
2023/07/28	8	63.24	1	62.40	64.00	7	15,798	0.04%
2023/07/27	6	62.68	1	62.30	62.50	5	15,633	0.03%
2023/07/26	4	62.80	5	62.60	62.30	-1	15,534	-0.01%
2023/07/25	54	65.28	53	63.44	63.00	1	15,476	0.01%
2023/07/24	7	65.54	4	65.50	64.80	3	15,306	0.02%
2023/07/21	1	64.70	7	63.73	64.70	-6	15,096	-0.04%
2023/07/20	2	63.00	2	63.30	63.40	0	15,003	0.00%
2023/07/19	3	64.00	34	64.10	63.90	-31	14,952	-0.21%
2023/07/18	43	63.83	42	63.96	63.60	1	14,739	0.01%
2023/07/17	69	63.09	61	63.50	65.80	8	13,989	0.06%
2023/07/14	5	59.16	3	59.40	60.10	2	13,234	0.02%
2023/07/13	11	60.84	6	60.79	60.30	5	13,086	0.04%
2023/07/12	9	61.98	7	62.13	62.20	2	12,423	0.02%
2023/07/11	0	0.00	1	59.60	59.40	-1	11,960	-0.01%
2023/07/07	10	60.51	10	59.82	59.50	0	11,658	0.00%
2023/07/06	7	59.06	0	0.00	59.50	7	11,377	0.06%
2023/07/05	6	60.28	14	60.30	60.00	-8	11,170	-0.07%
2023/07/04	12	61.06	8	61.06	61.30	4	10,970	0.04%
2023/07/03	11	59.35	4	59.08	59.40	7	10,633	0.07%
2023/06/29	1	57.80	2	56.45	56.40	-1	10,391	-0.01%
2023/06/28	4	57.40	6	56.93	57.10	-2	10,290	-0.02%
2023/06/27	7	57.67	9	57.18	57.00	-2	10,221	-0.02%
2023/06/26	7	57.34	0	0.00	57.50	7	10,041	0.07%
2023/06/21	3	54.97	1	55.90	55.90	2	9,946	0.02%
2023/06/20	0	0.00	10	55.50	55.80	-10	9,959	-0.10%
2023/06/19	2	56.00	1	56.20	56.00	1	10,045	0.01%
2023/06/16	0	0.00	35	55.93	56.50	-35	10,192	-0.34%
2023/06/15	4	56.83	10	56.90	57.00	-6	10,106	-0.06%
2023/06/14	19	57.39	22	57.68	57.10	-3	10,192	-0.03%
2023/06/13	79	57.43	24	56.45	57.40	55	9,971	0.55%
2023/06/12	6	54.20	0	0.00	54.30	6	9,523	0.06%
2023/06/09	0	0.00	2	54.40	54.30	-2	9,602	-0.02%
2023/06/08	2	53.50	10	53.90	54.00	-8	9,694	-0.08%
2023/06/07	2	54.10	0	0.00	54.00	2	9,898	0.02%
2023/06/06	1	53.30	3	53.40	54.00	-2	10,154	-0.02%
2023/06/05	3	53.47	0	0.00	53.20	3	10,219	0.03%
2023/06/02	11	53.85	2	54.10	54.20	9	10,214	0.09%
2023/06/01	8	52.94	8	52.63	52.40	0	10,221	0.00%
2023/05/31	7	53.63	3	53.80	54.00	4	10,527	0.04%
2023/05/30	5	54.60	0	0.00	53.90	5	10,350	0.05%
2023/05/29	15	54.19	27.9	53.89	53.70	-12.9	10,133	-0.13%
2023/05/26	23	51.08	24	51.04	51.10	-1	9,625	-0.01%
2023/05/25	2	48.10	0	0.00	48.05	2	9,130	0.02%
2023/05/22	1	46.65	0	0.00	46.80	1	9,023	0.01%
2023/05/18	5	46.90	0	0.00	46.85	5	9,064	0.06%
2023/05/02	3	46.60	0	0.00	46.50	3	9,317	0.03%
2023/04/26	0	0.00	3	44.70	45.30	-3	9,119	-0.03%
2023/04/21	3	46.05	0	0.00	46.00	3	8,746	0.03%
2023/04/07	0	0.00	0	48.85	48.40	0	7,887	0.00%
2023/03/30	0	0.00	1	48.70	48.70	-1	7,833	-0.01%
2023/03/28	0	0.00	11	48.60	48.50	-11	7,922	-0.14%
2023/03/27	0	0.00	9	48.68	48.90	-9	8,028	-0.11%
2023/03/23	6	49.78	6	49.34	49.80	0	8,046	0.00%
2023/03/21	3	49.37	1	49.40	49.55	2	7,808	0.03%
2023/03/20	5	49.15	1	49.45	49.55	4	7,610	0.05%
2023/03/17	2	49.34	3	49.27	49.30	-1	7,410	-0.01%
2023/03/16	0	0.00	15	48.45	48.35	-15	7,171	-0.21%
2023/03/15	18	48.65	1	48.75	48.85	17	7,037	0.24%
2023/03/14	8	47.43	3	47.65	47.65	5	6,858	0.07%
2023/03/13	0	0.00	10	47.40	47.75	-10	6,668	-0.15%
2023/03/10	8	47.90	1	48.70	46.95	7	6,453	0.11%
2023/03/09	10	48.60	0	0.00	48.90	10	6,149	0.16%
2023/03/08	51	47.25	50	47.45	47.45	1	5,771	0.02%
2023/03/07	5	46.24	0	0.00	46.75	5	5,559	0.09%
2023/03/06	0	0.00	4	45.96	46.15	-4	5,396	-0.07%
2023/03/03	9	45.30	7	45.20	45.20	2	5,146	0.04%
2023/03/02	3	42.40	0	0.00	42.45	3	4,671	0.06%
2023/03/01	1	42.40	0	0.00	42.40	1	4,643	0.02%
2023/02/24	4	41.79	4	41.91	41.85	0	4,625	0.00%
2023/02/17	1	40.40	0	0.00	40.45	1	4,728	0.02%
2023/02/15	0	0.00	20	40.50	40.90	-20	4,838	-0.41%
2023/02/14	20	40.08	10	40.50	40.20	10	4,785	0.21%
2023/02/13	0	0.00	10	40.20	40.35	-10	4,865	-0.21%
2023/02/10	10	39.70	0	0.00	39.90	10	4,933	0.20%
2023/02/09	13	40.05	3	40.15	40.05	10	4,944	0.20%
2023/02/08	0	0.00	10	40.35	40.15	-10	4,924	-0.20%
2023/02/07	1	40.10	0	0.00	40.10	1	4,906	0.02%
2023/02/06	10	39.70	0	0.00	39.80	10	4,887	0.20%
2023/02/03	0	0.00	1	40.00	40.25	-1	4,884	-0.02%
2023/02/02	2	39.93	71	39.67	39.60	-69	4,861	-1.42%
2023/02/01	10	38.70	10	38.65	38.75	0	4,697	0.00%
2023/01/31	0	0.00	3	38.20	38.30	-3	4,729	-0.06%
2023/01/30	15	37.90	15	38.00	37.95	0	4,709	0.00%
2023/01/10	15	37.30	15	37.60	37.40	0	4,888	0.00%
2022/12/29	0	0.00	0	36.10	35.95	0	5,427	0.00%
2022/12/27	0	0.00	25	36.50	36.55	-25	5,584	-0.45%
2022/12/21	15	36.63	2	36.90	36.50	13	5,838	0.22%
2022/12/19	9	36.50	19	37.26	37.50	-10	5,874	-0.17%
2022/12/16	0	0.00	15	37.03	37.15	-15	5,825	-0.26%
2022/12/13	2	36.05	0	0.00	36.10	2	5,964	0.03%
2022/12/07	2	35.50	0	0.00	35.10	2	6,322	0.03%
2022/12/01	0	0.00	3	36.17	36.20	-3	6,273	-0.05%
2022/11/30	0	0.00	13	35.40	35.55	-13	6,324	-0.21%
2022/11/25	0	0.00	1	35.20	35.05	-1	6,495	-0.02%
2022/11/24	5	35.27	6	35.50	35.45	-1	6,502	-0.02%
2022/11/23	3	35.25	20	35.53	35.25	-17	6,578	-0.26%
2022/11/22	31	35.16	11	35.29	35.20	20	6,599	0.30%
2022/11/18	5	35.80	9	36.04	35.95	-4	6,581	-0.06%
2022/11/17	13	35.49	26	35.85	35.70	-13	6,541	-0.20%
2022/11/16	36	35.77	46	36.03	35.90	-10	6,553	-0.15%
2022/11/15	33	35.41	3	35.40	35.45	30	6,497	0.46%
2022/11/14	0	0.00	25	35.19	35.00	-25	6,481	-0.39%
2022/11/11	20	34.50	22	34.98	34.45	-2	6,433	-0.03%
2022/11/09	0	0.00	6	33.60	33.85	-6	6,445	-0.09%
2022/11/08	1	33.35	0	0.00	33.20	1	6,452	0.02%
2022/11/07	0	0.00	3	33.50	33.50	-3	6,468	-0.05%
2022/11/03	0	0.00	1	33.15	33.10	-1	6,646	-0.02%
2022/10/31	1	32.75	0	0.00	32.70	1	7,046	0.01%
2022/10/28	1	32.45	0	0.00	32.05	1	7,048	0.01%
2022/10/27	7	32.64	5	32.75	32.85	2	7,087	0.03%
2022/10/24	1	32.05	1	32.20	32.00	0	7,097	0.00%
2022/10/21	1	31.75	1	32.05	31.65	0	7,129	0.00%
2022/10/18	0	0.00	1	31.40	31.50	-1	7,060	-0.01%
2022/10/14	0	0.00	1	31.00	31.15	-1	7,343	-0.01%
2022/10/13	1	29.75	0	0.00	29.70	1	7,549	0.01%
2022/10/06	2	31.50	0	0.00	31.50	2	7,823	0.03%
2022/09/26	9	31.85	0	0.00	31.80	9	8,076	0.11%
2022/09/23	5	34.22	0	0.00	33.95	5	7,965	0.06%
2022/09/16	5	34.75	0	0.00	35.45	5	7,683	0.07%
2022/09/14	11	35.65	0	0.00	35.60	11	7,649	0.14%
2022/09/13	0	0.00	5	36.17	36.20	-5	7,686	-0.07%
2022/09/12	2	36.35	0	0.00	36.15	2	7,749	0.03%
2022/09/07	3	35.37	0	0.00	35.40	3	7,840	0.04%
2022/09/05	3	36.27	0	0.00	36.20	3	7,856	0.04%
2022/09/01	30	37.10	0	0.00	36.80	30	7,833	0.38%
2022/08/31	0	0.00	25	37.41	37.35	-25	7,789	-0.32%
2022/08/30	15	37.00	0	0.00	37.05	15	7,831	0.19%
2022/08/29	11	37.20	5	37.25	37.25	6	7,793	0.08%
2022/08/25	3	37.65	0	0.00	37.60	3	7,832	0.04%
2022/08/24	0	0.00	3	37.55	37.55	-3	7,832	-0.04%
2022/08/23	20	37.78	0	0.00	37.60	20	7,886	0.25%
2022/08/19	7	38.05	20	38.20	38.20	-13	7,942	-0.16%
2022/08/17	56	37.91	2	38.05	37.75	54	7,956	0.68%
2022/08/15	0	0.00	7	38.06	38.00	-7	7,870	-0.09%
2022/08/12	2	37.65	10	37.70	37.70	-8	7,844	-0.10%
2022/08/11	10	37.30	2	37.35	37.20	8	7,930	0.10%
2022/08/10	3	36.77	0.2	37.30	36.65	2.8	7,926	0.04%
2022/08/09	10	37.50	0	0.00	37.25	10	7,859	0.13%
2022/08/08	16	38.63	1	38.70	38.70	15	7,656	0.20%
2022/08/05	5	39.90	5	39.70	40.00	0	7,564	0.00%
2022/08/04	0	0.00	2	39.55	39.60	-2	7,623	-0.03%
2022/08/03	2	39.45	0	0.00	39.45	2	7,664	0.03%
2022/07/29	2	39.00	0	0.00	39.25	2	8,190	0.02%
2022/07/28	0	0.00	2	39.15	39.10	-2	8,200	-0.02%
2022/07/27	0	0.00	10	38.65	38.75	-10	8,177	-0.12%
2022/07/25	0	0.00	66	38.70	38.50	-66	8,077	-0.82%
2022/07/22	66	38.51	0	0.00	38.70	66	8,068	0.82%
2022/07/21	22	37.89	0	0.00	38.25	22	7,973	0.28%
2022/07/19	1	40.15	21	39.95	39.85	-20	7,433	-0.27%
2022/07/18	20	38.78	0	0.00	39.00	20	7,236	0.28%
2022/07/13	2	36.40	2	36.10	36.40	0	6,896	0.00%
2022/07/07	2	36.98	2	35.95	36.90	0	6,393	0.00%
2022/07/06	11	37.34	11	36.24	35.90	0	6,321	0.00%
2022/07/05	3	37.80	3	37.42	37.80	0	6,245	0.00%
2022/07/01	1	38.90	0	0.00	39.85	1	6,183	0.02%
2022/06/23	1	42.35	0	0.00	42.00	1	5,984	0.02%
2022/06/21	0	0.00	6	44.75	44.80	-6	5,880	-0.10%
2022/06/20	6	44.35	15	44.30	43.65	-9	5,863	-0.15%
2022/06/16	0	45.70	4	46.21	45.60	-4	5,731	-0.07%
2022/06/15	0	0.00	3	46.13	45.70	-3	5,678	-0.05%
2022/06/14	5	45.86	1	45.50	46.45	4	5,638	0.07%
2022/06/10	2	46.10	0	0.00	46.10	2	5,513	0.04%
2022/06/08	1	46.05	0	0.00	46.10	1	5,564	0.02%
2022/05/31	0	0.00	11	45.61	45.85	-11	5,703	-0.19%
2022/05/30	3	44.90	1	45.30	45.30	2	5,623	0.04%
2022/05/26	10	44.19	8	44.28	43.75	2	5,481	0.04%
2022/05/25	3	44.38	3	44.30	44.30	0	5,490	0.00%
2022/05/19	10	44.38	23	43.60	44.60	-13	5,437	-0.24%
2022/05/18	6	43.86	0	0.00	43.90	6	5,257	0.11%
2022/05/17	10	43.75	9	43.67	43.75	1	5,250	0.02%
2022/05/13	10	42.90	0	0.00	42.85	10	5,329	0.19%
2022/05/10	5	43.30	2	42.60	43.50	3	5,294	0.06%
2022/05/09	5	43.42	7	43.06	42.90	-2	5,261	-0.04%
2022/04/29	1	40.70	0	0.00	40.45	1	5,298	0.02%
2022/04/19	1	41.20	1	41.20	41.25	0	7,090	0.00%
2022/04/13	1	41.20	1	40.85	41.35	0	7,489	0.00%
2022/04/12	1	40.55	2	40.88	40.80	-1	7,539	-0.01%
2022/04/11	4	40.80	4	41.10	40.60	0	7,536	0.00%
2022/04/08	2	40.85	3	41.10	41.00	-1	7,539	-0.01%
2022/04/07	3	40.77	0	0.00	40.40	3	7,544	0.04%
2022/04/06	2	41.00	0	0.00	41.00	2	7,518	0.03%
2022/03/30	1	43.00	0	0.00	42.95	1	7,464	0.01%
2022/03/29	0	0.00	3	42.77	42.75	-3	7,520	-0.04%
2022/03/21	1	42.75	0	0.00	42.85	1	7,585	0.01%
2022/03/18	3	42.35	0	0.00	42.45	3	7,601	0.04%
2022/03/17	2	42.65	0	0.00	42.60	2	7,608	0.03%
2022/03/09	1	41.85	0	0.00	41.85	1	8,128	0.01%
2022/03/08	1	41.25	0	0.00	41.95	1	8,125	0.01%
2022/03/07	0	0.00	5	42.15	41.95	-5	8,102	-0.06%
2022/02/14	0	0.00	30	43.28	43.30	-30	9,283	-0.32%
2022/02/10	30	44.60	0	0.00	44.55	30	9,345	0.32%
2022/02/08	2	43.85	0	0.00	43.90	2	9,519	0.02%
2022/02/07	0	0.00	1	44.05	44.05	-1	9,492	-0.01%
2022/01/26	0	0.00	1	44.95	44.80	-1	9,626	-0.01%
2022/01/25	0	0.00	9	45.34	45.30	-9	9,594	-0.09%
2022/01/24	3	45.85	5	45.61	45.85	-2	9,536	-0.02%
2022/01/21	8	46.23	14	46.29	46.10	-6	9,462	-0.06%
2022/01/20	10	47.21	8	47.38	46.70	2	9,371	0.02%
2022/01/19	12	47.14	11	47.10	47.20	1	9,285	0.01%
2022/01/18	31	47.37	35	47.18	47.05	-4	9,156	-0.04%
2022/01/17	22	46.06	41	46.23	46.90	-19	8,785	-0.22%
2022/01/14	12	44.65	27	45.16	44.40	-15	8,478	-0.18%
2022/01/13	39	45.38	7	45.19	45.45	32	8,344	0.38%
2022/01/12	2	44.75	2	44.30	44.05	0	8,048	0.00%
2022/01/11	0	0.00	5	44.70	44.45	-5	8,062	-0.06%
2022/01/10	0	0.00	1	44.55	44.30	-1	8,080	-0.01%
2022/01/07	1	44.80	1	45.20	44.65	0	8,121	0.00%
2022/01/05	10	44.85	11	44.88	44.85	-1	8,068	-0.01%
2022/01/04	0	0.00	1	44.50	44.50	-1	8,123	-0.01%
2022/01/03	10	44.70	0	0.00	44.55	10	8,241	0.12%
2021/12/29	6	44.60	0	0.00	44.55	6	8,294	0.07%
2021/12/28	0	0.00	1	44.35	44.60	-1	8,383	-0.01%
2021/12/20	0	0.00	6	43.00	43.20	-6	8,778	-0.07%
2021/12/17	0	0.00	6	43.50	43.40	-6	8,825	-0.07%
2021/12/16	4	43.95	0	0.00	44.20	4	8,878	0.05%
2021/12/15	1	43.75	0	0.00	43.75	1	8,968	0.01%
2021/12/14	3	43.93	5	43.91	43.70	-2	8,976	-0.02%
2021/12/13	0	0.00	0.7	44.60	44.40	-0.7	8,972	-0.01%
2021/12/10	6	44.40	1	44.25	44.30	5	9,003	0.06%
2021/12/09	1	44.45	4	44.80	44.40	-3	8,952	-0.03%
2021/12/08	6	45.43	7	45.58	45.05	-1	8,880	-0.01%
2021/12/07	7	45.34	49	45.49	45.45	-42	8,841	-0.48%
2021/12/06	41	44.64	10	44.25	44.95	31	8,837	0.35%
2021/12/03	24	44.34	6	44.30	44.40	18	8,939	0.20%
2021/12/02	5	43.95	0	0.00	43.70	5	8,947	0.06%
2021/12/01	4	43.81	0	0.00	43.95	4	9,079	0.04%
2021/11/30	0	0.00	5	43.20	43.60	-5	9,205	-0.05%
2021/11/29	0	0.00	1	42.60	42.50	-1	9,143	-0.01%
2021/11/26	1	42.10	3	42.45	42.05	-2	9,212	-0.02%
2021/11/24	0	0.00	12	42.63	42.70	-12	9,364	-0.13%
2021/11/23	4	43.00	0	0.00	43.50	4	9,533	0.04%
2021/11/22	1	43.30	0	0.00	43.35	1	9,606	0.01%
2021/11/19	3	44.40	2	44.03	43.90	1	9,575	0.01%
2021/11/18	2	43.50	0	0.00	43.45	2	9,504	0.02%
2021/11/16	0	0.00	13	42.59	42.70	-13	9,470	-0.14%
2021/11/15	3	42.28	13	42.05	42.15	-10	9,658	-0.10%
2021/11/12	1	42.15	0	0.00	42.10	1	9,883	0.01%
2021/11/11	4	41.75	0	0.00	41.55	4	9,948	0.04%
2021/11/10	1	41.60	3	41.75	41.95	-2	10,023	-0.02%
2021/11/09	5	41.90	0	0.00	41.85	5	10,240	0.05%
2021/11/08	1	42.20	0	0.00	41.95	1	10,328	0.01%
2021/11/05	0	0.00	15	41.42	41.70	-15	10,385	-0.14%
2021/11/04	2	41.28	2	40.85	40.80	0	10,453	0.00%
2021/11/03	9	40.63	9	40.86	40.40	0	10,693	0.00%
2021/11/02	1	40.00	2	39.80	39.80	-1	11,144	-0.01%
2021/11/01	0	0.00	5	40.00	40.10	-5	11,539	-0.04%
2021/10/29	8.2	39.82	0	0.00	39.75	8.2	11,778	0.07%
2021/10/21	12	39.25	4	38.65	38.55	8	12,623	0.06%
2021/10/19	4	38.88	3	38.93	39.05	1	13,078	0.01%
2021/10/18	2	37.90	0	0.00	38.35	2	13,627	0.01%
2021/10/15	3	37.90	1	38.10	38.10	2	13,738	0.01%
2021/10/13	0.5	37.35	0	0.00	36.80	0.5	13,838	0.00%
2021/10/07	16	40.13	0	0.00	40.10	16	14,076	0.11%
2021/10/06	190	39.21	189	39.27	39.40	1	14,217	0.01%	大買/大賣/
2021/10/05	1	38.00	0	0.00	39.25	1	14,173	0.01%
2021/10/04	5	39.41	5	39.61	39.35	0	14,136	0.00%
2021/10/01	2	39.95	0	0.00	39.65	2	14,055	0.01%
2021/09/27	2	42.13	0	0.00	42.00	2	13,964	0.01%
2021/09/24	0	0.00	1	42.75	42.55	-1	14,118	-0.01%
2021/09/23	3	42.50	4	42.75	42.50	-1	14,522	-0.01%
2021/09/17	0	0.00	1	43.15	43.20	-1	14,532	-0.01%
2021/09/10	2	44.25	4	44.05	44.85	-2	14,779	-0.01%
2021/09/09	6	43.54	0	0.00	43.80	6	14,891	0.04%
2021/09/08	0	0.00	7	43.70	43.65	-7	14,809	-0.05%
2021/09/07	0	0.00	16	45.18	45.35	-16	14,746	-0.11%
2021/09/06	13	45.95	21	45.91	45.75	-8	14,931	-0.05%
2021/09/03	32	46.47	13	46.28	46.40	19	14,894	0.13%
2021/09/02	1	45.60	25	45.45	45.00	-24	14,901	-0.16%
2021/09/01	25	46.40	4	46.18	46.40	21	15,023	0.14%
2021/08/31	2	44.85	2	45.13	45.60	0	15,439	0.00%
2021/08/30	4	45.80	5	45.96	45.75	-1	16,206	-0.01%
2021/08/27	31	46.07	28	46.11	45.65	3	16,528	0.02%
2021/08/26	10	44.92	12	45.06	45.15	-2	16,705	-0.01%
2021/08/25	1	43.75	3	43.95	44.10	-2	16,597	-0.01%
2021/08/24	5	42.96	0	0.00	43.55	5	16,622	0.03%
2021/08/23	13	42.70	10	42.70	42.70	3	16,568	0.02%
2021/08/20	1	41.25	0	0.00	41.50	1	16,508	0.01%
2021/08/19	2	41.00	1	41.00	40.70	1	16,358	0.01%
2021/08/18	1	43.80	1	42.70	45.00	0	16,058	0.00%
2021/08/17	2	43.45	0	0.00	43.20	2	15,951	0.01%
2021/08/16	2	44.88	0	0.00	44.70	2	15,867	0.01%
2021/08/13	2	47.10	13	46.00	45.00	-11	15,826	-0.07%
2021/08/12	5	47.91	2	48.00	47.80	3	15,645	0.02%
2021/08/11	10	48.10	12	47.91	48.00	-2	15,673	-0.01%
2021/08/10	7	48.11	7	47.97	47.85	0	15,655	0.00%
2021/08/09	5	49.33	11	49.26	48.55	-6	15,611	-0.04%
2021/08/06	178	50.91	173	50.53	50.30	5	15,392	0.03%	大買/大賣/
2021/08/05	41	49.35	45	49.51	49.90	-4	14,917	-0.03%
2021/08/04	10	48.51	78	48.43	48.20	-68	14,926	-0.46%
2021/08/03	77	48.11	15	48.45	48.00	62	14,942	0.41%
2021/08/02	0	0.00	2	47.20	46.95	-2	14,837	-0.01%
2021/07/30	4	47.21	12	47.42	46.40	-8	14,908	-0.05%
2021/07/29	1	45.45	0	0.00	45.95	1	14,939	0.01%
2021/07/28	3	45.43	8	45.27	45.50	-5	15,218	-0.03%
2021/07/27	1	47.30	0	0.00	46.85	1	15,622	0.01%
2021/07/26	0	0.00	9	47.34	47.50	-9	15,735	-0.06%
2021/07/23	29	46.99	28	47.77	46.75	1	16,097	0.01%
2021/07/22	26	47.63	30	47.10	47.95	-4	16,173	-0.02%
2021/07/21	7	45.33	3	45.00	45.30	4	15,801	0.03%
2021/07/20	2	45.13	7	45.00	45.00	-5	16,259	-0.03%
2021/07/19	4	45.91	53	45.74	45.50	-49	16,640	-0.29%
2021/07/16	65	45.39	4	45.66	45.40	61	16,877	0.36%
2021/07/15	2	44.73	1	44.85	44.90	1	16,870	0.01%
2021/07/14	23	45.34	17	45.26	44.65	6	16,873	0.04%
2021/07/13	2	43.90	0	0.00	43.80	2	16,669	0.01%
2021/07/12	1	43.90	3	43.88	44.40	-2	16,762	-0.01%
2021/07/09	4	43.91	0	0.00	43.60	4	17,134	0.02%
2021/07/08	1	44.00	0	0.00	43.70	1	17,389	0.01%
2021/07/07	4	44.08	0	0.00	44.00	4	17,613	0.02%
2021/07/06	1	44.40	2	44.40	44.40	-1	17,740	-0.01%
2021/07/05	0	0.00	3	44.22	44.35	-3	18,039	-0.02%
2021/07/02	2	43.58	8	43.63	43.60	-6	18,269	-0.03%
2021/07/01	6	44.13	0	0.00	43.85	6	18,418	0.03%
2021/06/30	17	44.65	15	44.57	44.90	2	18,515	0.01%
2021/06/29	1	42.60	12	42.98	42.70	-11	18,224	-0.06%
2021/06/28	2	42.05	12	42.29	42.25	-10	18,307	-0.05%
2021/06/25	1	42.15	0	0.00	42.15	1	18,503	0.01%
2021/06/24	1	42.50	1	42.80	42.40	0	18,544	0.00%
2021/06/23	1	42.30	1	42.70	42.90	0	18,583	0.00%
2021/06/22	1	41.65	0	0.00	41.50	1	18,627	0.01%
2021/06/21	4	41.75	0	0.00	41.50	4	18,935	0.02%
2021/06/18	2	42.85	0	0.00	42.25	2	19,272	0.01%
2021/06/17	0	0.00	3	42.68	43.15	-3	19,283	-0.02%
2021/06/16	1	42.45	0	0.00	42.10	1	19,353	0.01%
2021/06/15	18	42.39	3	42.13	42.25	15	19,551	0.08%
2021/06/11	5	42.55	19	42.51	42.90	-14	19,508	-0.07%
2021/06/08	15	41.69	7	41.81	42.15	8	19,895	0.04%
2021/06/07	21	41.07	14	41.38	42.50	7	19,582	0.04%
2021/06/04	3	41.37	12	41.50	41.70	-9	18,871	-0.05%
2021/06/03	19	42.01	10.5	41.90	42.20	8.5	18,658	0.05%
2021/06/02	4	43.16	0	0.00	43.20	4	18,344	0.02%
2021/06/01	14	43.95	14	44.00	43.75	0	18,349	0.00%
2021/05/31	1	43.25	16.5	43.18	43.20	-15.5	18,448	-0.08%
2021/05/28	17.3	42.72	0	0.00	42.75	17.3	18,646	0.09%
2021/05/27	11.2	41.98	0	0.00	41.80	11.2	18,853	0.06%
2021/05/26	3.2	42.03	3	42.05	42.00	0.2	19,296	0.00%
2021/05/25	0.3	42.10	1	41.95	42.05	-0.7	19,952	0.00%
2021/05/24	3	39.87	0	0.00	40.65	3	20,057	0.01%
2021/05/21	3	40.40	21	40.88	40.40	-18	20,314	-0.09%
2021/05/20	8	40.43	2	40.40	40.20	6	20,574	0.03%
2021/05/19	23	40.95	15	41.14	41.30	8	20,746	0.04%
2021/05/18	24	41.89	22	41.60	42.15	2	20,833	0.01%
2021/05/14	2	42.25	2	42.70	42.25	0	21,595	0.00%
2021/05/13	13	42.80	18	42.01	42.05	-5	21,551	-0.02%
2021/05/12	8	43.44	9	44.45	42.95	-1	21,471	0.00%
2021/05/11	4	46.53	11	46.80	45.80	-7	21,214	-0.03%
2021/05/10	18	48.43	21	48.34	47.50	-3	21,168	-0.01%
2021/05/07	23	46.82	20	47.30	47.45	3	21,180	0.01%
2021/05/06	0	0.00	12	45.84	45.90	-12	21,406	-0.06%
2021/05/05	11	48.09	13	47.20	46.50	-2	21,485	-0.01%
2021/05/04	8	47.46	20	47.07	48.15	-12	21,815	-0.06%
2021/05/03	7	49.60	26	49.37	49.00	-19	22,292	-0.09%
2021/04/29	59	50.75	75	50.07	49.50	-16	23,405	-0.07%
2021/04/28	50	49.64	48	49.97	49.10	2	24,532	0.01%
2021/04/27	3	47.98	2.3	47.67	48.20	0.7	25,227	0.00%
2021/04/26	11.3	48.06	54.2	46.66	48.30	-42.9	26,626	-0.16%
2021/04/23	60	45.15	29	44.26	45.35	31	26,528	0.12%
2021/04/22	3	43.47	18	43.83	43.30	-15	26,358	-0.06%
2021/04/21	1.1	44.00	7	44.10	44.25	-5.9	26,227	-0.02%
2021/04/20	1	44.05	2	44.10	43.90	-1	26,415	0.00%
2021/04/19	4	43.95	0.5	43.75	43.65	3.5	26,773	0.01%
2021/04/16	21	44.14	25.2	44.13	44.15	-4.2	26,857	-0.02%
2021/04/15	46.1	43.77	1.2	43.31	44.20	44.9	26,749	0.17%
2021/04/14	10.2	42.19	3	41.45	42.20	7.2	26,563	0.03%
2021/04/13	1.1	42.65	14	43.08	42.15	-12.9	26,563	-0.05%
2021/04/12	12	43.85	23	43.31	43.30	-11	26,408	-0.04%
2021/04/09	36.1	44.28	61	44.39	44.05	-24.9	26,281	-0.09%
2021/04/08	15.5	43.00	18	43.38	43.45	-2.5	25,988	-0.01%
2021/04/07	18	42.37	12	42.30	42.65	6	25,720	0.02%
2021/04/06	33	42.24	8	42.57	42.10	25	25,599	0.10%
2021/04/01	3	41.80	6	41.69	41.80	-3	25,473	-0.01%
2021/03/31	6	41.55	4	41.75	41.20	2	25,433	0.01%
2021/03/30	16	41.50	1	41.40	41.55	15	25,216	0.06%
2021/03/29	8	41.05	11	41.07	41.05	-3	25,118	-0.01%
2021/03/26	2	40.85	2	40.90	40.90	0	25,136	0.00%
2021/03/25	0	0.00	18	40.39	40.65	-18	25,178	-0.07%
2021/03/24	10	41.09	31	41.36	40.95	-21	25,342	-0.08%
2021/03/23	69	41.55	17	41.49	41.75	52	25,030	0.21%
2021/03/22	1	40.35	0	0.00	40.70	1	24,663	0.00%
2021/03/19	1	40.70	9	40.83	40.75	-8	24,615	-0.03%
2021/03/18	8	41.30	16	41.16	41.25	-8	24,511	-0.03%
2021/03/17	16	40.89	12	40.62	40.80	4	24,440	0.02%
2021/03/16	3	40.80	5	40.87	40.85	-2	24,448	-0.01%
2021/03/15	27	40.81	23	40.75	40.45	4	24,404	0.02%
2021/03/12	3	40.27	4	40.35	39.90	-1	24,207	0.00%
2021/03/11	5	40.14	2	40.13	40.05	3	24,412	0.01%
2021/03/10	4	39.43	10	39.35	39.55	-6	24,513	-0.02%
2021/03/09	17	39.11	8	38.85	39.20	9	24,606	0.04%
2021/03/08	2	38.30	0	0.00	38.30	2	24,552	0.01%
2021/03/05	0	0.00	1	37.70	38.35	-1	24,623	0.00%
2021/03/04	2	38.70	3	38.65	38.60	-1	24,985	0.00%
2021/03/03	6	39.12	19	38.94	39.25	-13	25,092	-0.05%
2021/03/02	7	40.09	9	39.96	39.80	-2	24,993	-0.01%
2021/02/26	11	39.88	16	39.92	39.80	-5	24,837	-0.02%
2021/02/25	51	40.26	42	40.26	40.90	9	24,744	0.04%
2021/02/24	15	39.08	10	39.80	39.00	5	24,510	0.02%
2021/02/23	7	39.16	2	39.30	39.25	5	24,294	0.02%
2021/02/22	11	40.10	8	40.13	40.10	3	24,004	0.01%
2021/02/19	1	40.05	1	39.85	40.35	0	23,748	0.00%
2021/02/18	20	40.35	12	40.51	40.20	8	23,590	0.03%
2021/02/17	43	40.11	37	39.95	40.00	6	23,461	0.03%
2021/02/05	11	38.31	13	38.38	38.50	-2	22,871	-0.01%
2021/02/04	0	0.00	2	36.80	36.75	-2	22,454	-0.01%
2021/02/03	5	37.23	17	37.38	37.10	-12	22,491	-0.05%
2021/02/02	18	37.76	9	37.45	37.80	9	22,519	0.04%
2021/02/01	11	36.85	8	36.87	37.15	3	22,540	0.01%
2021/01/29	7	37.47	5	37.49	37.00	2	22,711	0.01%
2021/01/28	2	37.80	8	38.23	38.40	-6	22,829	-0.03%
2021/01/27	15	39.18	13	38.98	39.10	2	22,665	0.01%
2021/01/26	12	39.75	35	39.81	39.15	-23	22,378	-0.10%
2021/01/25	110	40.60	100	40.73	40.75	10	21,777	0.05%	大買/
2021/01/22	67	40.52	70	40.86	41.20	-3	20,793	-0.01%
2021/01/21	175	39.64	255	39.84	39.00	-80	19,476	-0.41%	大買/大賣/
2021/01/20	93	38.87	44	38.70	39.00	49	17,878	0.27%
2021/01/19	145	38.63	190	38.68	38.30	-45	16,726	-0.27%	大買/大賣/
2021/01/18	69	36.90	11	36.91	37.00	58	15,165	0.38%
2021/01/15	4	36.49	11	36.44	36.20	-7	14,684	-0.05%
2021/01/14	25	36.58	32	36.48	36.40	-7	14,456	-0.05%
2021/01/13	38.5	36.40	31	36.16	36.40	7.5	14,276	0.05%
2021/01/12	27.5	36.17	14	36.11	35.75	13.5	14,089	0.10%
2021/01/11	5	35.75	41.2	35.75	35.95	-36.2	13,640	-0.27%
2021/01/08	10	35.38	7	35.57	35.50	3	13,447	0.02%
2021/01/07	12	35.36	14	35.52	35.15	-2	13,289	-0.02%
2021/01/06	16	35.08	6	35.08	34.70	10	13,069	0.08%
2021/01/05	10	35.10	5	34.99	35.10	5	12,805	0.04%
2021/01/04	0	0.00	2	34.95	34.95	-2	12,759	-0.02%
2020/12/31	3	34.77	0	0.00	34.75	3	12,874	0.02%
2020/12/30	22	34.64	0	0.00	34.60	22	12,910	0.17%
2020/12/29	3	34.47	2	34.70	34.45	1	12,952	0.01%
2020/12/28	9	35.03	1	35.00	35.00	8	12,848	0.06%
2020/12/25	6	34.23	5	34.60	34.60	1	12,663	0.01%
2020/12/24	2	34.00	0	0.00	33.70	2	12,555	0.02%
2020/12/23	1	33.65	0	0.00	33.55	1	12,588	0.01%
2020/12/22	2	34.10	0	0.00	33.65	2	12,649	0.02%
2020/12/21	0	0.00	10	33.75	34.20	-10	12,726	-0.08%
2020/12/18	4	33.98	53	34.18	34.00	-49	12,805	-0.38%
2020/12/17	2	34.70	0	0.00	34.75	2	12,668	0.02%
2020/12/16	2	35.25	46	35.03	35.05	-44	12,833	-0.34%
2020/12/15	9	35.29	24	35.10	34.70	-15	12,832	-0.12%
2020/12/14	7	35.38	21	35.26	35.45	-14	12,820	-0.11%
2020/12/11	6	35.23	9	35.11	35.35	-3	12,896	-0.02%
2020/12/10	12	35.77	23	36.05	35.80	-11	12,876	-0.09%
2020/12/09	5	36.05	29	36.21	36.15	-24	12,761	-0.19%
2020/12/08	15	35.99	1	35.90	35.95	14	12,630	0.11%
2020/12/07	41	35.69	29	35.96	35.95	12	12,526	0.10%
2020/12/04	54	35.51	11	35.22	35.60	43	12,223	0.35%
2020/12/03	7	34.92	14	35.10	34.90	-7	12,006	-0.06%
2020/12/02	16	35.38	1	35.60	35.45	15	11,920	0.13%
2020/12/01	1	35.50	5	35.26	35.55	-4	11,908	-0.03%
2020/11/30	17	35.46	65	35.37	35.40	-48	11,948	-0.40%
2020/11/27	2	34.63	19	34.63	34.90	-17	11,625	-0.15%
2020/11/26	2	34.10	0	0.00	34.20	2	11,479	0.02%
2020/11/25	15	34.02	0	0.00	33.70	15	11,463	0.13%
2020/11/24	58	33.89	35	34.11	33.90	23	11,362	0.20%
2020/11/23	27	33.72	69	33.79	33.90	-42	11,211	-0.37%
2020/11/20	10	32.40	3	32.25	32.50	7	10,919	0.06%
2020/11/18	1	32.30	0	0.00	32.50	1	11,313	0.01%
2020/11/17	1	32.70	3	32.62	32.55	-2	11,495	-0.02%
2020/11/16	17	32.46	5	32.45	32.50	12	11,895	0.10%
2020/11/13	3	32.12	0	0.00	32.15	3	12,379	0.02%
2020/11/12	1	32.40	1	32.50	32.15	0	12,988	0.00%
2020/11/11	10	32.35	21	32.35	32.35	-11	13,149	-0.08%
2020/11/10	18	31.99	0	0.00	32.15	18	13,325	0.14%
2020/11/09	25	31.86	12	31.87	31.95	13	13,382	0.10%
2020/11/06	35	31.82	31	31.98	31.85	4	13,464	0.03%
2020/11/05	0	0.00	20	31.70	31.90	-20	13,345	-0.15%
2020/11/04	1	31.05	14	31.16	31.05	-13	13,603	-0.10%
2020/11/03	0	0.00	20	30.39	30.25	-20	13,668	-0.15%
2020/11/02	15	30.05	0	0.00	30.05	15	13,987	0.11%
2020/10/30	0	0.00	4	29.95	29.95	-4	14,481	-0.03%
2020/10/29	2	30.18	0	0.00	30.25	2	14,728	0.01%
2020/10/27	6	30.37	0	0.00	30.35	6	14,987	0.04%
2020/10/26	0	0.00	5	30.80	30.70	-5	15,067	-0.03%
2020/10/23	2	31.00	0	0.00	31.10	2	15,148	0.01%
2020/10/22	0	0.00	5	30.80	31.15	-5	15,527	-0.03%
2020/10/21	6	30.93	15	30.98	30.90	-9	15,985	-0.06%
2020/10/20	15	30.95	6	30.96	30.95	9	17,034	0.05%
2020/10/19	0	0.00	1	30.50	30.50	-1	17,355	-0.01%
2020/10/16	0	0.00	1	30.70	30.30	-1	17,469	-0.01%
2020/10/15	3	30.53	0	0.00	30.55	3	17,755	0.02%
2020/10/14	3	30.40	10	30.40	30.45	-7	18,082	-0.04%
2020/10/13	11	30.24	0	0.00	30.25	11	18,542	0.06%
2020/10/12	7	30.74	18	30.78	30.75	-11	18,762	-0.06%
2020/10/08	6	30.80	8	30.44	30.75	-2	19,022	-0.01%
2020/10/07	5	30.30	7	30.40	30.10	-2	19,347	-0.01%
2020/10/06	15	30.51	0	0.00	30.45	15	19,785	0.08%
2020/10/05	8	30.52	0	0.00	30.60	8	20,402	0.04%
2020/09/30	0	0.00	1	30.50	30.50	-1	21,056	0.00%
2020/09/29	2	30.43	2	30.80	30.40	0	21,714	0.00%
2020/09/28	9	30.72	17	30.80	30.65	-8	22,459	-0.04%
2020/09/25	0	0.00	3	30.30	30.50	-3	22,848	-0.01%
2020/09/23	33	29.80	1	29.75	29.75	32	23,442	0.14%
2020/09/22	2	29.98	1	30.05	30.15	1	23,641	0.00%
2020/09/21	12	30.62	10	30.85	30.50	2	23,774	0.01%
2020/09/18	13	31.00	0	0.00	31.30	13	23,915	0.05%
2020/09/17	11	31.17	0	0.00	30.95	11	24,212	0.05%
2020/09/16	10	31.45	27	31.59	31.35	-17	24,334	-0.07%
2020/09/15	0	0.00	3	31.50	31.55	-3	24,501	-0.01%
2020/09/14	1	30.85	20	30.90	31.00	-19	24,573	-0.08%
2020/09/11	10	30.55	0	0.00	30.55	10	24,651	0.04%
2020/09/10	11	30.88	1	31.00	30.80	10	24,819	0.04%
2020/09/09	0	0.00	1	31.10	31.20	-1	24,847	0.00%
2020/09/07	5	31.10	21	31.14	31.40	-16	25,052	-0.06%
2020/09/04	4	30.66	12	30.76	31.15	-8	25,386	-0.03%
2020/09/03	10	31.03	2	31.40	30.95	8	25,410	0.03%
2020/09/02	5	31.06	2	31.30	31.00	3	25,443	0.01%
2020/09/01	3	31.02	4	31.04	31.05	-1	25,904	0.00%
2020/08/31	24	31.43	13	31.71	31.20	11	26,062	0.04%
2020/08/28	0	0.00	7	31.37	31.50	-7	26,190	-0.03%
2020/08/27	21	31.55	1	31.15	31.45	20	26,469	0.08%
2020/08/26	10	31.14	0	0.00	31.20	10	26,542	0.04%
2020/08/25	13	31.31	2	31.40	31.40	11	26,703	0.04%
2020/08/24	2	31.13	0	0.00	31.20	2	26,925	0.01%
2020/08/21	12	32.05	2	31.98	31.75	10	26,990	0.04%
2020/08/20	6	31.74	2	31.48	31.45	4	27,007	0.01%
2020/08/19	25	33.80	5	33.95	32.95	20	26,698	0.07%
2020/08/18	35	34.65	30	34.45	34.45	5	26,324	0.02%
2020/08/17	27	36.09	21	35.95	36.10	6	25,978	0.02%
2020/08/14	1	35.50	3	35.77	35.80	-2	26,415	-0.01%
2020/08/13	33	35.51	6	35.41	35.50	27	26,689	0.10%
2020/08/12	12	35.85	0	0.00	35.80	12	27,090	0.04%
2020/08/11	27	35.74	12	35.70	35.65	15	27,517	0.05%
2020/08/10	2	35.75	20	35.84	35.60	-18	27,336	-0.07%
2020/08/07	16	34.88	5.5	34.42	34.45	10.5	26,705	0.04%
2020/08/06	3	35.33	3	35.70	35.05	0	26,470	0.00%
2020/08/05	10.5	35.71	9	35.84	35.70	1.5	26,228	0.01%
2020/08/04	5	35.59	5	35.25	35.30	0	25,837	0.00%
2020/08/03	1	35.45	0	0.00	35.45	1	25,591	0.00%
2020/07/31	2	35.50	0	0.00	35.50	2	25,546	0.01%
2020/07/30	3	35.00	10	35.40	35.40	-7	25,524	-0.03%
2020/07/29	1	35.05	0	0.00	34.85	1	25,463	0.00%
2020/07/28	11	35.12	4	35.14	34.80	7	25,424	0.03%
2020/07/27	7	36.09	13	36.81	35.50	-6	25,129	-0.02%
2020/07/24	134	36.83	108	37.01	36.75	26	24,616	0.11%	大買/大賣/
2020/07/23	0	0.00	11	35.94	36.45	-11	23,603	-0.05%
2020/07/22	2	35.53	0	0.00	35.40	2	23,364	0.01%
2020/07/21	4	35.25	1	35.30	35.45	3	23,312	0.01%
2020/07/20	59	35.18	49	35.20	35.20	10	23,054	0.04%
2020/07/17	97	35.03	147	35.04	34.85	-50	22,764	-0.22%	大賣/
2020/07/16	1	34.35	1	34.20	34.35	0	22,537	0.00%
2020/07/15	4	34.44	3	34.32	34.10	1	22,390	0.00%
2020/07/14	3	34.80	18	35.18	34.75	-15	22,462	-0.07%
2020/07/13	42	36.40	24	36.26	36.20	18	22,342	0.08%
2020/07/10	24	39.53	36	38.77	38.55	-12	21,933	-0.05%
2020/07/09	27	39.89	28	39.49	39.55	-1	21,360	0.00%
2020/07/08	2	38.85	16	38.94	38.95	-14	20,751	-0.07%
2020/07/07	119	37.84	86	37.51	37.80	33	20,191	0.16%	大買/
2020/07/06	22	36.94	18	36.51	37.10	4	19,615	0.02%
2020/07/03	139	36.17	145	36.05	36.20	-6	19,391	-0.03%	大買/大賣/
2020/07/02	5	34.97	2	34.83	35.40	3	18,865	0.02%
2020/07/01	16	34.91	24	34.80	34.95	-8	18,685	-0.04%
2020/06/30	2	34.35	29	33.98	34.35	-27	18,284	-0.15%
2020/06/29	34	33.39	11	33.81	33.40	23	18,042	0.13%
2020/06/24	14	33.66	28	33.80	33.60	-14	17,739	-0.08%
2020/06/23	2	33.25	8.2	33.27	33.05	-6.2	17,578	-0.04%
2020/06/22	45	33.13	38	33.21	33.00	7	17,549	0.04%
2020/06/19	9	32.89	4	33.01	33.20	5	17,450	0.03%
2020/06/18	2	32.75	10.1	32.83	32.75	-8.1	17,281	-0.05%
2020/06/17	8	32.48	2.4	32.75	32.75	5.6	17,190	0.03%
2020/06/16	10	32.25	42	32.32	32.45	-32	17,090	-0.19%
2020/06/15	2	31.60	0	0.00	31.70	2	17,141	0.01%
2020/06/12	1	31.65	4	31.64	32.00	-3	17,190	-0.02%
2020/06/11	24	32.20	2	32.25	31.80	22	17,165	0.13%
2020/06/10	13	32.65	1	32.60	32.90	12	16,898	0.07%
2020/06/09	11	32.75	0	0.00	32.75	11	16,955	0.06%
2020/06/08	8.5	32.89	96	32.86	33.00	-87.5	16,831	-0.52%
2020/06/05	53	31.80	10	31.65	31.95	43	16,275	0.26%
2020/06/04	7	31.57	7	31.29	31.40	0	16,016	0.00%
2020/06/03	5	31.15	33	31.30	31.60	-28	15,811	-0.18%
2020/06/02	35	30.99	27	30.99	31.10	8	15,566	0.05%
2020/06/01	10	30.53	11	30.65	30.95	-1	15,282	-0.01%
2020/05/29	20	30.15	8	30.36	30.10	12	14,964	0.08%
2020/05/28	13	30.55	5	30.77	30.50	8	14,601	0.05%
2020/05/27	11	30.81	0	0.00	30.80	11	14,289	0.08%
2020/05/26	37.5	31.27	25	31.22	31.10	12.5	14,077	0.09%
2020/05/25	28	31.24	17	31.13	31.10	11	13,902	0.08%
2020/05/22	40	31.92	36	31.62	31.60	4	13,677	0.03%
2020/05/21	33.5	31.56	61	31.80	32.30	-27.5	13,382	-0.21%
2020/05/20	103	30.49	85	30.45	30.30	18	12,664	0.14%	大買/
2020/05/19	56	31.12	1	31.00	31.05	55	12,050	0.46%
2020/05/18	14	32.88	5	32.06	32.00	9	11,427	0.08%
2020/05/15	0	0.00	2	35.55	35.55	-2	10,824	-0.02%
2020/05/14	2	36.60	0	0.00	36.10	2	10,801	0.02%
2020/05/13	5	36.20	0	0.00	36.60	5	10,756	0.05%
2020/05/12	2	36.65	3	36.65	36.20	-1	10,793	-0.01%
2020/05/11	7	36.96	1	36.50	36.45	6	10,845	0.06%
2020/05/08	1	36.40	2	36.48	36.35	-1	10,877	-0.01%
2020/05/07	12	36.36	60	36.39	36.35	-48	10,842	-0.44%
2020/05/06	32	36.05	26	35.74	35.95	6	10,798	0.06%
2020/05/05	25	35.87	7	35.90	35.95	18	10,911	0.16%
2020/05/04	7	35.18	3	35.12	35.20	4	10,893	0.04%
2020/04/30	6	35.98	0	0.00	36.00	6	10,868	0.06%
2020/04/28	1	36.00	2	35.85	35.80	-1	11,119	-0.01%
2020/04/27	21	36.01	25	35.67	36.10	-4	11,323	-0.04%
2020/04/24	3	34.80	1	34.90	35.20	2	11,175	0.02%
2020/04/23	8	34.37	8	34.41	34.30	0	11,166	0.00%
2020/04/22	2	33.75	0	0.00	34.35	2	11,144	0.02%
2020/04/21	1	34.50	6	33.84	34.00	-5	11,148	-0.04%
2020/04/20	52	35.62	23	35.37	35.35	29	10,982	0.26%
2020/04/17	62	35.78	60	36.88	35.60	2	10,875	0.02%
2020/04/16	31	35.60	25	36.29	36.35	6	10,509	0.06%
2020/04/15	1	34.65	1	34.65	34.85	0	10,192	0.00%
2020/04/14	0	0.00	6	33.90	34.15	-6	10,156	-0.06%
2020/04/13	5	33.55	5	33.45	33.50	0	10,200	0.00%
2020/04/10	13	33.94	9	33.71	33.50	4	10,410	0.04%
2020/04/09	2	34.05	2	33.95	33.50	0	10,635	0.00%
2020/04/08	16	32.57	39	32.56	33.05	-23	10,533	-0.22%
2020/04/07	25	31.65	0	0.00	31.65	25	10,277	0.24%
2020/04/01	6	30.03	0	0.00	30.15	6	10,073	0.06%
2020/03/31	3	30.35	3	30.45	30.25	0	10,087	0.00%
2020/03/30	3	30.12	2	30.35	30.40	1	9,989	0.01%
2020/03/27	5	32.40	5	32.30	31.00	0	10,056	0.00%
2020/03/25	1	31.55	2	31.53	30.90	-1	9,907	-0.01%
2020/03/24	2	30.88	0	0.00	30.85	2	9,732	0.02%
2020/03/23	0	0.00	1	29.90	29.60	-1	9,692	-0.01%
2020/03/20	3	31.35	4	31.59	30.70	-1	9,722	-0.01%
2020/03/19	1	31.00	1	30.10	29.60	0	9,644	0.00%
2020/03/18	3	31.15	3	31.10	30.90	0	9,705	0.00%
2020/03/16	5	31.00	11	31.41	30.50	-6	9,450	-0.06%
2020/03/13	7	30.50	2	30.13	30.40	5	9,297	0.05%
2020/03/12	0	0.00	1	31.00	31.10	-1	9,202	-0.01%
2020/03/09	1	34.05	0	0.00	32.80	1	9,168	0.01%
2020/03/05	1	34.50	0	0.00	34.25	1	9,111	0.01%
2020/03/04	2	34.20	0	0.00	34.05	2	9,176	0.02%
2020/02/25	1	34.50	1	34.70	34.35	0	9,142	0.00%
2020/02/24	1	35.10	0	0.00	35.10	1	9,156	0.01%
2020/02/20	0	34.85	0	0.00	34.85	0	9,557	0.00%
2020/02/18	5	34.80	5	34.90	34.70	0	9,675	0.00%
2020/02/12	9	35.68	9	35.67	36.00	0	10,731	0.00%
2020/02/11	2	35.18	2	35.40	35.60	0	10,648	0.00%
2020/02/06	5	34.50	5	34.45	35.10	0	10,492	0.00%
2020/02/03	1	30.10	0	0.00	32.30	1	10,360	0.01%
2020/01/31	4	32.81	3.4	32.73	32.65	0.7	10,200	0.01%
2020/01/30	6	33.69	3.4	33.81	32.85	2.7	10,424	0.03%
2020/01/20	0	0.00	3	36.40	36.30	-3	10,590	-0.03%
2020/01/17	0	0.00	1	36.90	36.65	-1	10,547	-0.01%
2020/01/15	0	0.00	2.3	36.91	36.90	-2.3	10,752	-0.02%
2020/01/14	0	0.00	2	37.60	37.50	-2	10,769	-0.02%
2020/01/13	3	37.20	0	0.00	37.40	3	10,786	0.03%
2020/01/10	2	36.90	2	36.75	36.80	0	10,976	0.00%
2020/01/08	4	36.10	4	35.88	36.30	0	11,400	0.00%
2020/01/07	0.3	36.45	0	0.00	36.25	0.3	11,400	0.00%
2020/01/06	4	36.14	0	0.00	36.05	4	11,460	0.03%
2020/01/03	15	38.03	18	38.33	37.30	-3	11,280	-0.03%
2020/01/02	4.4	37.86	2	37.90	38.20	2.4	11,030	0.02%
2019/12/31	4	37.63	0	0.00	37.55	4	11,150	0.04%
2019/12/30	2	37.55	3	37.55	37.95	-1	11,234	-0.01%
2019/12/23	1.3	37.71	0	0.00	37.60	1.3	12,333	0.01%
2019/12/19	1	39.00	5	38.95	38.95	-4	12,974	-0.03%
2019/12/18	0	0.00	0.3	38.85	38.85	-0.3	13,586	0.00%
2019/12/17	7	38.91	11	39.10	39.00	-4	13,771	-0.03%
2019/12/16	2	38.40	0	0.00	38.70	2	13,771	0.01%
2019/12/13	3	38.57	8	38.60	38.60	-5	13,836	-0.04%
2019/12/12	0	0.00	0.3	38.05	38.05	-0.3	13,664	0.00%
2019/12/11	11.4	38.04	2	38.10	38.05	9.4	13,630	0.07%
2019/12/10	0	0.00	2	38.10	38.40	-2	13,640	-0.01%
2019/12/09	0	0.00	1	37.75	37.80	-1	13,619	-0.01%
2019/12/06	0.3	37.20	5	37.30	37.20	-4.7	13,560	-0.03%
2019/12/05	5	36.80	1	36.90	37.15	4	13,575	0.03%
2019/12/04	5	36.30	5	36.05	36.20	0	13,806	0.00%
2019/12/03	2	36.20	2	36.00	36.05	0	14,222	0.00%
2019/11/28	10	37.35	10	37.60	37.50	0	14,317	0.00%
2019/11/27	3	37.25	0	0.00	37.00	3	14,441	0.02%
2019/11/26	0	0.00	8	37.43	37.20	-8	14,661	-0.05%
2019/11/25	0	0.00	2	37.70	37.70	-2	14,768	-0.01%
2019/11/22	0	0.00	4	38.13	37.95	-4	14,818	-0.03%
2019/11/21	2	38.10	3	37.85	38.25	-1	14,922	-0.01%
2019/11/20	0	0.00	3	37.75	38.00	-3	15,207	-0.02%
2019/11/19	7	38.32	11	38.75	37.65	-4	15,557	-0.03%
2019/11/18	3	38.05	2	38.10	38.20	1	15,936	0.01%
2019/11/14	11	37.65	2	37.85	37.50	9	16,318	0.06%
2019/11/13	16	38.65	10	38.69	38.80	6	16,865	0.04%
2019/11/12	20	38.93	24	38.91	39.50	-4	17,485	-0.02%
2019/11/11	6	38.23	2	38.18	36.85	4	16,978	0.02%
2019/11/08	7	37.53	7	37.62	37.45	0	16,791	0.00%
2019/11/07	1	36.90	0	0.00	36.75	1	16,789	0.01%
2019/11/06	2	37.70	0	0.00	37.30	2	16,837	0.01%
2019/11/04	1	37.85	3	37.55	37.90	-2	17,168	-0.01%
2019/10/31	1	38.15	2	38.03	38.25	-1	17,397	-0.01%
2019/10/30	2	38.10	5	37.87	38.00	-3	17,576	-0.02%
2019/10/29	460	38.25	472	38.58	37.90	-12	17,646	-0.07%	大買/大賣/
2019/10/28	28	37.97	13	37.65	38.10	15	17,391	0.09%
2019/10/25	1	36.55	0	36.25	36.20	1	17,001	0.01%
2019/10/24	2	36.60	3	36.43	36.75	-1	16,973	-0.01%
2019/10/23	2	36.30	3	36.35	36.30	-1	17,048	-0.01%
2019/10/18	13	36.01	12	35.95	35.80	1	17,487	0.01%
2019/10/17	12	35.92	10	35.65	35.70	2	17,711	0.01%
2019/10/16	1	36.25	7	36.76	36.45	-6	17,690	-0.03%
2019/10/15	4	36.21	1	36.15	36.05	3	17,822	0.02%
2019/10/14	3	36.12	2	36.38	36.00	1	17,904	0.01%
2019/10/09	1	35.00	0	0.00	35.00	1	17,923	0.01%
2019/10/08	0	0.00	0.4	35.60	35.60	-0.4	18,266	0.00%
2019/10/07	1	35.45	2	35.90	35.65	-1	18,426	-0.01%
2019/10/04	0	0.00	5	35.00	34.95	-5	18,279	-0.03%
2019/10/03	1	34.45	0	0.00	34.55	1	18,240	0.01%
2019/10/02	0.4	35.00	0	0.00	35.20	0.4	18,176	0.00%
2019/09/27	2	34.90	0	0.00	34.85	2	18,449	0.01%
2019/09/26	17	36.66	15	36.98	35.00	2	18,336	0.01%
2019/09/25	14	37.40	11	37.27	37.70	3	17,903	0.02%
2019/09/24	167	37.51	170	37.18	37.45	-3	18,028	-0.02%	大買/大賣/
2019/09/23	100	35.77	133	35.70	36.60	-33	17,593	-0.19%	大賣/
2019/09/20	1	34.95	1	34.55	35.00	0	17,135	0.00%
2019/09/19	7	34.35	6	34.15	34.25	1	17,025	0.01%
2019/09/18	0	0.00	10	33.90	34.05	-10	17,030	-0.06%
2019/09/17	1	33.65	0	0.00	33.65	1	16,922	0.01%
2019/09/16	2	34.55	2	34.75	34.40	0	16,873	0.00%
2019/09/12	0	0.00	3	34.80	34.85	-3	16,840	-0.02%
2019/09/11	6	34.03	7	33.93	34.10	-1	16,860	-0.01%
2019/09/10	20	34.25	4	34.00	34.00	16	16,857	0.09%
2019/09/09	21	34.77	24	34.83	34.70	-3	16,808	-0.02%
2019/09/06	48	35.15	58	35.16	34.95	-10	16,752	-0.06%
2019/09/05	10	35.18	9	35.30	34.60	1	16,516	0.01%
2019/09/04	1	34.40	15	34.32	34.35	-14	16,059	-0.09%
2019/09/03	2	34.63	0	0.00	34.40	2	15,964	0.01%
2019/09/02	66	34.83	33	34.80	34.80	33	15,938	0.21%
2019/08/29	23	34.51	40	34.58	34.50	-17	15,681	-0.11%
2019/08/28	13	34.26	3	34.13	34.20	10	15,524	0.06%
2019/08/27	2	33.95	0	0.00	33.40	2	15,357	0.01%
2019/08/26	0	0.00	12	33.29	33.40	-12	15,292	-0.08%
2019/08/23	36	35.02	40	34.73	34.05	-4	15,210	-0.03%
2019/08/22	6	34.45	27	34.35	34.70	-21	14,918	-0.14%
2019/08/21	112	33.80	49	33.96	33.95	63	14,579	0.43%	大買/
2019/08/20	1	34.25	5	34.10	33.45	-4	13,834	-0.03%
2019/08/19	13	33.82	10	33.82	33.80	3	13,679	0.02%
2019/08/16	98	34.15	115	34.56	34.25	-17	13,490	-0.13%	大賣/
2019/08/15	43	32.94	37	32.70	33.25	6	12,755	0.05%
2019/08/13	0	0.00	1	32.15	31.55	-1	12,232	-0.01%
2019/08/12	2	31.95	2	31.98	32.15	0	12,508	0.00%
2019/08/08	2	32.08	1	32.05	31.70	1	12,573	0.01%
2019/08/07	5	31.91	7	32.02	31.75	-2	12,670	-0.02%
2019/08/06	49	31.51	46	31.28	32.10	3	12,606	0.02%
2019/08/05	7	31.29	0	0.00	30.90	7	12,379	0.06%
2019/08/02	10	31.78	0	0.00	31.25	10	12,374	0.08%
2019/08/01	8	33.04	25	32.83	32.90	-17	12,266	-0.14%
2019/07/31	18	31.84	9	32.46	32.55	9	12,048	0.07%
2019/07/30	0	0.00	11	32.55	32.45	-11	12,063	-0.09%
2019/07/29	16	32.06	2	32.30	32.00	14	12,036	0.12%
2019/07/26	1	32.55	0	0.00	32.50	1	11,949	0.01%
2019/07/25	5	32.80	15	32.57	32.45	-10	11,915	-0.08%
2019/07/24	2	31.83	3	32.10	32.05	-1	11,787	-0.01%
2019/07/23	16	31.88	4	32.06	32.40	12	11,819	0.10%
2019/07/22	3	32.15	5.3	32.07	32.30	-2.3	11,553	-0.02%
2019/07/19	4.3	31.10	11	31.32	30.45	-6.8	11,202	-0.06%
2019/07/18	4	30.86	7	30.46	30.30	-3	10,856	-0.03%
2019/07/17	19	32.32	24	32.46	32.55	-5	10,849	-0.05%
2019/07/16	0	0.00	1	31.15	31.40	-1	10,901	-0.01%
2019/07/12	91	31.09	99.3	30.93	31.10	-8.3	10,829	-0.08%
2019/07/11	7	29.88	27	29.84	30.00	-20	10,898	-0.18%
2019/07/10	14	29.51	0	0.00	29.40	14	11,089	0.13%
2019/07/09	0	0.00	5	29.25	29.20	-5	11,207	-0.04%
2019/07/08	1.3	29.48	12	29.35	29.25	-10.7	11,282	-0.09%
2019/07/05	22	29.43	9	29.48	29.30	13	11,329	0.11%
2019/07/04	5	29.00	17	28.95	29.00	-12	11,401	-0.11%
2019/07/03	15	28.17	2.5	28.16	28.00	12.5	11,179	0.11%
2019/07/02	11	28.85	0	0.00	28.95	11	11,186	0.10%
2019/07/01	62	28.77	68	28.89	29.00	-6	11,252	-0.05%
2019/06/28	5.5	26.80	1	27.05	26.80	4.5	11,069	0.04%
2019/06/27	0.5	26.75	5	26.38	26.80	-4.5	11,068	-0.04%
2019/06/26	1	25.95	0.5	26.15	26.15	0.5	11,062	0.00%
2019/06/25	0	0.00	1	27.20	26.30	-1	10,916	-0.01%
2019/06/24	0.4	26.55	5	26.50	26.60	-4.7	10,779	-0.04%
2019/06/20	10	26.30	0	0.00	26.30	10	10,744	0.09%
2019/06/19	13.3	26.27	0	0.00	26.25	13.3	10,880	0.12%
2019/06/18	20.4	25.45	25	25.57	25.70	-4.7	10,811	-0.04%
2019/06/17	20	24.95	20	25.10	24.95	0	10,866	0.00%
2019/06/14	3	25.38	3	25.74	25.20	0	11,105	0.00%
2019/06/13	4	25.59	14	25.58	25.50	-10	11,657	-0.09%
2019/06/12	0.4	26.40	1	26.55	26.30	-0.6	11,704	-0.01%
2019/06/11	2.5	26.35	1	26.30	26.30	1.5	11,806	0.01%
2019/06/10	1	26.15	0	0.00	26.15	1	11,865	0.01%
2019/06/06	20.5	26.00	20	26.20	26.00	0.5	11,945	0.00%
2019/06/05	0	0.00	1	26.20	25.80	-1	11,945	-0.01%
2019/06/04	1	26.35	1	26.85	26.00	0	11,902	0.00%
2019/06/03	0	0.00	1	26.85	26.90	-1	11,834	-0.01%
2019/05/30	6	25.91	6	26.00	25.70	0	11,933	0.00%
2019/05/29	0	0.00	2	25.60	25.60	-2	12,024	-0.02%
2019/05/28	20	25.65	20	25.88	24.60	0	12,072	0.00%
2019/05/27	10	25.60	0	0.00	25.50	10	12,110	0.08%
2019/05/24	4	25.83	15	25.84	25.40	-11	12,430	-0.09%
2019/05/23	1	25.95	0	0.00	25.40	1	12,931	0.01%
2019/05/22	6	26.78	6	26.75	26.55	0	13,168	0.00%
2019/05/21	4	25.88	5	26.14	26.40	-1	13,306	-0.01%
2019/05/20	2	25.80	0	0.00	27.00	2	13,144	0.02%
2019/05/17	11	28.05	26	28.68	26.65	-15	12,865	-0.12%
2019/05/16	39	29.89	8	29.95	29.40	31	12,515	0.25%
2019/05/15	2	29.73	8	29.71	29.85	-6	12,375	-0.05%
2019/05/14	1	27.50	0	0.00	28.55	1	12,167	0.01%
2019/05/13	1	28.65	1	28.25	28.40	0	12,080	0.00%
2019/05/10	3	29.12	2	29.25	28.80	1	12,049	0.01%
2019/05/09	4	29.20	17	29.05	29.00	-13	11,880	-0.11%
2019/05/08	1	29.50	0	0.00	29.45	1	11,866	0.01%
2019/05/07	18	29.41	21	29.62	29.25	-3	11,874	-0.03%
2019/05/06	4	28.80	9	28.72	28.95	-5	11,868	-0.04%
2019/05/03	1	28.55	0	0.00	28.65	1	11,814	0.01%
2019/05/02	4	28.48	0	0.00	28.45	4	12,127	0.03%
2019/04/30	1	28.45	0	0.00	28.60	1	12,469	0.01%
2019/04/29	2	28.70	2	28.70	29.00	0	12,409	0.00%
2019/04/25	3	28.35	1	28.40	28.50	2	12,298	0.02%
2019/04/24	0	0.00	1	28.50	28.70	-1	12,336	-0.01%
2019/04/23	0	0.00	51	29.70	28.55	-51	12,265	-0.42%
2019/04/22	59	29.43	7	29.69	30.10	52	12,018	0.43%
2019/04/19	5	28.50	1	28.70	28.30	4	11,585	0.03%
2019/04/18	0	0.00	3	28.75	28.50	-3	11,590	-0.03%
2019/04/17	11	28.42	14	28.62	28.55	-3	11,317	-0.03%
2019/04/16	18	29.63	12	29.43	29.10	6	10,815	0.06%
2019/04/15	4	28.55	0	0.00	28.55	4	10,448	0.04%
2019/04/12	0	0.00	18	27.71	28.35	-18	10,449	-0.17%
2019/04/11	22	28.18	6	27.98	28.25	16	10,381	0.15%
2019/04/10	7	28.44	6	28.34	27.95	1	10,240	0.01%
2019/04/09	4	27.80	2	27.90	27.75	2	9,978	0.02%
2019/04/08	6	27.65	0	0.00	27.75	6	10,087	0.06%
2019/04/03	1	27.50	1	27.50	27.50	0	9,968	0.00%
2019/04/02	12	27.28	14	27.50	27.05	-2	9,794	-0.02%
2019/04/01	1	26.50	0	0.00	26.70	1	9,599	0.01%
2019/03/26	130	25.70	130	25.68	25.70	0	9,791	0.00%	大買/大賣/
2019/03/21	1	26.10	0	0.00	26.05	1	10,567	0.01%
2019/03/20	1	26.20	2	26.15	26.10	-1	11,000	-0.01%
2019/03/19	171	26.12	172	26.64	26.00	-1	11,331	-0.01%	大買/大賣/
2019/03/18	6	26.28	42	26.11	26.70	-36	11,195	-0.32%
2019/03/15	5	24.59	3	24.37	24.55	2	10,723	0.02%
2019/03/14	41	24.50	2	24.55	24.40	39	10,862	0.36%
2019/03/13	3	24.82	2	24.73	24.95	1	10,759	0.01%
2019/03/12	4	25.08	4	24.98	24.65	0	10,759	0.00%
2019/03/08	1	24.60	0	0.00	24.60	1	10,717	0.01%
2019/03/06	0	0.00	20	25.70	25.15	-20	10,681	-0.19%
2019/03/05	3	25.50	3	25.50	25.40	0	10,608	0.00%
2019/03/04	0	0.00	5	25.15	25.85	-5	10,499	-0.05%
2019/02/27	0	0.00	1	25.30	25.25	-1	10,375	-0.01%
2019/02/26	8	25.71	5	25.66	26.10	3	10,256	0.03%
2019/02/25	25	25.82	3	26.18	25.60	22	10,126	0.22%
2019/02/22	15	25.91	16	26.00	25.75	-1	9,796	-0.01%
2019/02/21	24	24.62	35	24.59	24.80	-11	9,219	-0.12%
2019/02/20	3	23.73	4	23.65	23.70	-1	8,846	-0.01%
2019/02/14	1	23.40	0	0.00	23.35	1	8,823	0.01%
2019/02/12	40	23.40	41	23.54	23.40	-1	8,848	-0.01%
2019/02/11	6	22.95	0	0.00	22.90	6	8,847	0.07%
2019/01/29	0	0.00	4	23.35	23.30	-4	8,889	-0.04%
2019/01/28	0	0.00	2	23.55	23.50	-2	8,813	-0.02%
2019/01/25	2	23.10	1	23.50	23.40	1	8,727	0.01%
2019/01/24	5	23.55	0	0.00	23.55	5	8,546	0.06%
2019/01/23	18	23.57	17	23.72	23.90	1	8,461	0.01%
2019/01/22	22	23.25	24	23.31	23.05	-2	8,136	-0.02%
2019/01/14	3	21.35	0	0.00	21.40	3	7,619	0.04%
2019/01/11	2	21.60	2	21.68	21.55	0	7,619	0.00%
2019/01/09	1	21.85	1	21.90	21.80	0	7,527	0.00%
2019/01/08	5	21.79	3	21.78	21.80	2	7,481	0.03%
2019/01/07	1	21.70	1	21.60	21.60	0	7,469	0.00%
2019/01/04	3	21.50	0	0.00	21.35	3	7,406	0.04%
2019/01/03	3	22.40	1	22.40	22.40	2	7,321	0.03%
2018/12/28	1	22.80	1	23.00	23.25	0	7,302	0.00%
2018/12/27	1	23.55	13	22.72	22.70	-12	7,251	-0.17%
2018/12/26	10	23.62	6	24.03	23.50	4	7,093	0.06%
2018/12/25	1	23.40	0	0.00	23.85	1	7,074	0.01%
2018/12/22	3	23.57	0	0.00	23.50	3	6,934	0.04%
2018/12/21	5	23.53	5	22.97	23.60	0	6,875	0.00%
2018/12/20	13	23.09	8	23.23	23.30	5	6,700	0.07%
2018/12/19	6	22.81	3	22.83	23.00	3	6,497	0.05%
2018/12/18	0	0.00	26	22.27	22.30	-26	6,318	-0.41%
2018/12/17	31	22.18	34	22.08	22.20	-3	6,070	-0.05%
2018/12/14	70	21.89	40	21.80	21.50	30	5,855	0.51%
2018/12/13	26	23.12	27	22.74	23.05	-1	5,186	-0.02%
2018/12/12	2	21.68	2	21.90	21.60	0	4,676	0.00%
2018/12/07	19	21.95	18	22.05	21.95	1	3,947	0.03%
2018/12/06	5	20.80	8	20.76	20.80	-3	3,704	-0.08%
2018/12/05	0	0.00	5	20.95	21.05	-5	3,775	-0.13%
2018/12/03	8	21.43	1	21.50	21.50	7	3,834	0.18%
2018/11/26	0	0.00	5	20.95	20.95	-5	3,737	-0.13%
2018/11/16	5	20.75	0	0.00	20.80	5	3,841	0.13%
2018/11/14	0	0.00	1	19.80	20.05	-1	3,746	-0.03%
2018/11/08	4	19.71	3	19.80	19.85	1	4,018	0.02%
2018/11/07	18	19.14	18	19.29	19.50	0	4,040	0.00%
2018/10/11	0	0.00	5	18.70	19.05	-5	4,654	-0.11%
2018/10/09	0	0.00	2	20.00	19.65	-2	4,572	-0.04%
2018/10/08	0	0.00	5	20.70	20.70	-5	4,486	-0.11%
2018/10/03	2	20.95	0	0.00	21.05	2	4,510	0.04%
2018/09/10	1	20.00	0	0.00	19.95	1	4,478	0.02%
2018/08/17	3	21.75	3	21.80	21.50	0	4,311	0.00%
2018/08/16	5	21.75	0	0.00	21.60	5	4,264	0.12%
2018/08/10	4	23.64	3	24.05	23.05	1	3,898	0.03%
2018/08/09	3	24.77	1	24.75	24.20	2	3,707	0.05%
2018/08/06	3	26.15	3	26.05	26.05	0	3,429	0.00%
2018/08/03	3	26.05	3	26.00	26.15	0	3,408	0.00%
2018/07/26	5	27.22	2	27.33	27.25	3	3,492	0.09%
2018/07/16	5	27.90	5	27.80	27.70	0	3,654	0.00%
2018/07/05	2	27.45	3	27.55	27.40	-1	3,719	-0.03%
2018/06/20	0	0.00	5	28.60	28.55	-5	3,897	-0.13%
2018/06/15	2	28.95	0	0.00	28.55	2	3,927	0.05%
2018/06/14	0	0.00	2	28.75	28.60	-2	3,947	-0.05%
2018/05/30	0	0.00	4	28.20	28.15	-4	4,776	-0.08%
2018/05/23	1	28.05	0	0.00	28.05	1	4,979	0.02%
2018/05/07	1	28.20	1	28.05	27.85	0	4,996	0.00%
2018/04/26	6	29.03	0	0.00	28.55	6	5,060	0.12%
2018/04/24	0	0.00	2	30.00	30.50	-2	4,883	-0.04%
2018/04/20	0	0.00	5	30.35	30.50	-5	4,840	-0.10%
2018/04/17	1	30.50	0	0.00	30.60	1	4,844	0.02%
2018/03/27	3	30.95	0	0.00	31.20	3	4,778	0.06%
2018/03/26	0	0.00	100	30.25	30.35	-100	4,645	-2.15%
2018/03/23	5	30.42	9	30.22	30.65	-4	4,667	-0.09%
2018/03/21	105	30.99	10	30.90	30.80	95	4,578	2.07%	大買/
2018/03/20	15	30.63	0	0.00	30.70	15	4,607	0.33%
2018/03/19	10	30.45	10	30.80	31.00	0	4,544	0.00%
2018/03/16	2	30.55	14	30.95	31.20	-12	4,347	-0.28%
2018/03/15	12	30.68	5	30.30	30.20	7	4,152	0.17%
2018/03/14	2	32.80	0	0.00	32.60	2	3,838	0.05%
2018/03/13	2	33.20	9	32.99	32.75	-7	3,838	-0.18%
2018/03/12	39	32.94	25	32.95	32.95	14	3,913	0.36%
2018/03/09	8	31.86	0	0.00	32.00	8	3,870	0.21%
2018/03/05	1	32.00	0	0.00	30.90	1	3,856	0.03%
2018/03/02	2	32.05	0	0.00	31.95	2	3,827	0.05%
2018/03/01	0	0.00	5	31.30	31.65	-5	3,782	-0.13%
2018/02/27	77	31.64	77	32.08	31.50	0	3,780	0.00%
2018/02/22	5	30.45	0	0.00	30.40	5	3,589	0.14%
2018/02/07	8	30.59	8	30.52	30.00	0	3,894	0.00%
2018/02/06	2	30.00	2	30.20	30.45	0	3,866	0.00%
2018/01/29	0	0.00	10	30.18	30.10	-10	4,131	-0.24%
2018/01/24	0	0.00	2	31.03	31.00	-2	4,133	-0.05%
2018/01/23	3	31.60	0	0.00	31.30	3	4,135	0.07%
2018/01/22	2	32.05	0	0.00	31.75	2	4,150	0.05%
2018/01/18	7	31.55	5	31.35	31.50	2	4,300	0.05%
2018/01/16	5	31.00	0	0.00	31.50	5	4,483	0.11%
2018/01/15	0	0.00	1	31.15	31.00	-1	4,681	-0.02%
2018/01/09	3	30.35	10	30.51	30.50	-7	4,906	-0.14%
2018/01/05	5	30.30	0	0.00	30.30	5	5,078	0.10%